Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.2905 USDT |
17,960,903.1747 XLM |
0.2787 USDT |
0.2754 USDT |
0.3002 USDT |
0.2998 USDT |
| 2021-09-30 |
0.2764 USDT |
14,908,149.6434 XLM |
0.2696 USDT |
0.2684 USDT |
0.2804 USDT |
0.2770 USDT |
| 2021-09-29 |
0.2685 USDT |
16,492,955.9061 XLM |
0.2565 USDT |
0.2549 USDT |
0.2792 USDT |
0.2678 USDT |
| 2021-09-28 |
0.2633 USDT |
14,098,533.7911 XLM |
0.2649 USDT |
0.2567 USDT |
0.2699 USDT |
0.2605 USDT |
| 2021-09-27 |
0.2757 USDT |
12,660,076.3847 XLM |
0.2759 USDT |
0.2678 USDT |
0.2831 USDT |
0.2723 USDT |
| 2021-09-26 |
0.2723 USDT |
15,154,279.2044 XLM |
0.2769 USDT |
0.2606 USDT |
0.2832 USDT |
0.2737 USDT |
| 2021-09-25 |
0.2786 USDT |
10,776,660.9938 XLM |
0.2809 USDT |
0.2704 USDT |
0.2856 USDT |
0.2764 USDT |
| 2021-09-24 |
0.2840 USDT |
21,197,768.7170 XLM |
0.3028 USDT |
0.2690 USDT |
0.3056 USDT |
0.2828 USDT |
| 2021-09-23 |
0.2966 USDT |
17,466,954.1669 XLM |
0.2924 USDT |
0.2885 USDT |
0.3029 USDT |
0.2997 USDT |
| 2021-09-22 |
0.2803 USDT |
20,166,127.0550 XLM |
0.2660 USDT |
0.2605 USDT |
0.2932 USDT |
0.2926 USDT |
| 2021-09-21 |
0.2770 USDT |
23,697,285.4232 XLM |
0.2821 USDT |
0.2595 USDT |
0.2874 USDT |
0.2659 USDT |
| 2021-09-20 |
0.2883 USDT |
26,910,994.7342 XLM |
0.3135 USDT |
0.2700 USDT |
0.3146 USDT |
0.2856 USDT |
| 2021-09-19 |
0.3180 USDT |
12,562,000.4357 XLM |
0.3220 USDT |
0.3102 USDT |
0.3248 USDT |
0.3119 USDT |
| 2021-09-18 |
0.3227 USDT |
14,920,733.3076 XLM |
0.3196 USDT |
0.3148 USDT |
0.3277 USDT |
0.3209 USDT |
| 2021-09-17 |
0.3237 USDT |
18,533,881.6855 XLM |
0.3306 USDT |
0.3151 USDT |
0.3329 USDT |
0.3196 USDT |
| 2021-09-16 |
0.3339 USDT |
19,346,992.9939 XLM |
0.3409 USDT |
0.3235 USDT |
0.3421 USDT |
0.3290 USDT |
| 2021-09-15 |
0.3350 USDT |
18,928,690.0034 XLM |
0.3314 USDT |
0.3273 USDT |
0.3405 USDT |
0.3388 USDT |
| 2021-09-14 |
0.3228 USDT |
19,406,642.8324 XLM |
0.3186 USDT |
0.3161 USDT |
0.3312 USDT |
0.3297 USDT |
| 2021-09-13 |
0.3192 USDT |
21,753,583.0466 XLM |
0.3323 USDT |
0.3098 USDT |
0.3363 USDT |
0.3196 USDT |
| 2021-09-12 |
0.3292 USDT |
16,015,620.0483 XLM |
0.3250 USDT |
0.3170 USDT |
0.3386 USDT |
0.3305 USDT |
| 2021-09-11 |
0.3238 USDT |
21,431,745.4051 XLM |
0.3168 USDT |
0.3153 USDT |
0.3327 USDT |
0.3242 USDT |
| 2021-09-10 |
0.3340 USDT |
27,435,886.3455 XLM |
0.3324 USDT |
0.3113 USDT |
0.3595 USDT |
0.3170 USDT |
| 2021-09-09 |
0.3345 USDT |
26,689,128.9365 XLM |
0.3298 USDT |
0.3240 USDT |
0.3419 USDT |
0.3343 USDT |
| 2021-09-08 |
0.3278 USDT |
42,877,860.1634 XLM |
0.3352 USDT |
0.3043 USDT |
0.3427 USDT |
0.3249 USDT |
| 2021-09-07 |
0.3563 USDT |
56,193,769.1480 XLM |
0.4239 USDT |
0.2700 USDT |
0.4244 USDT |
0.3369 USDT |
| 2021-09-06 |
0.4102 USDT |
42,497,433.8419 XLM |
0.3976 USDT |
0.3895 USDT |
0.4314 USDT |
0.4237 USDT |
| 2021-09-05 |
0.3856 USDT |
26,943,373.2393 XLM |
0.3698 USDT |
0.3682 USDT |
0.3986 USDT |
0.3924 USDT |
| 2021-09-04 |
0.3746 USDT |
16,751,220.3012 XLM |
0.3687 USDT |
0.3650 USDT |
0.3845 USDT |
0.3756 USDT |
| 2021-09-03 |
0.3658 USDT |
23,876,798.7002 XLM |
0.3590 USDT |
0.3514 USDT |
0.3775 USDT |
0.3691 USDT |
| 2021-09-02 |
0.3599 USDT |
19,870,762.1183 XLM |
0.3535 USDT |
0.3519 USDT |
0.3675 USDT |
0.3603 USDT |
| 2021-09-01 |
0.3472 USDT |
19,586,576.9637 XLM |
0.3391 USDT |
0.3356 USDT |
0.3561 USDT |
0.3533 USDT |
| 2021-08-31 |
0.3411 USDT |
23,597,517.8582 XLM |
0.3298 USDT |
0.3270 USDT |
0.3564 USDT |
0.3390 USDT |
| 2021-08-30 |
0.3395 USDT |
13,483,429.6904 XLM |
0.3431 USDT |
0.3316 USDT |
0.3458 USDT |
0.3369 USDT |
| 2021-08-29 |
0.3464 USDT |
9,599,772.9288 XLM |
0.3476 USDT |
0.3409 USDT |
0.3533 USDT |
0.3493 USDT |
| 2021-08-28 |
0.3494 USDT |
12,861,833.7104 XLM |
0.3572 USDT |
0.3425 USDT |
0.3597 USDT |
0.3461 USDT |
| 2021-08-27 |
0.3429 USDT |
16,793,450.6548 XLM |
0.3349 USDT |
0.3290 USDT |
0.3550 USDT |
0.3544 USDT |
| 2021-08-26 |
0.3418 USDT |
20,330,613.2477 XLM |
0.3588 USDT |
0.3300 USDT |
0.3633 USDT |
0.3392 USDT |
| 2021-08-25 |
0.3524 USDT |
14,521,788.4750 XLM |
0.3502 USDT |
0.3415 USDT |
0.3597 USDT |
0.3569 USDT |
| 2021-08-24 |
0.3658 USDT |
19,070,042.6974 XLM |
0.3784 USDT |
0.3498 USDT |
0.3804 USDT |
0.3507 USDT |
| 2021-08-23 |
0.3782 USDT |
20,924,211.0560 XLM |
0.3725 USDT |
0.3693 USDT |
0.3876 USDT |
0.3777 USDT |
| 2021-08-22 |
0.3715 USDT |
17,985,729.1988 XLM |
0.3717 USDT |
0.3611 USDT |
0.3895 USDT |
0.3712 USDT |
| 2021-08-21 |
0.3761 USDT |
14,618,856.8087 XLM |
0.3847 USDT |
0.3668 USDT |
0.3847 USDT |
0.3757 USDT |
| 2021-08-20 |
0.3742 USDT |
23,814,168.6403 XLM |
0.3671 USDT |
0.3600 USDT |
0.3875 USDT |
0.3825 USDT |
| 2021-08-19 |
0.3485 USDT |
22,447,672.0161 XLM |
0.3424 USDT |
0.3311 USDT |
0.3676 USDT |
0.3628 USDT |
| 2021-08-18 |
0.3435 USDT |
26,916,657.2084 XLM |
0.3411 USDT |
0.3241 USDT |
0.3594 USDT |
0.3389 USDT |
| 2021-08-17 |
0.3641 USDT |
26,363,443.3084 XLM |
0.3716 USDT |
0.3382 USDT |
0.3840 USDT |
0.3447 USDT |
| 2021-08-16 |
0.3919 USDT |
34,389,157.8281 XLM |
0.3908 USDT |
0.3666 USDT |
0.4100 USDT |
0.3736 USDT |
| 2021-08-15 |
0.3864 USDT |
30,883,978.4552 XLM |
0.3947 USDT |
0.3693 USDT |
0.4032 USDT |
0.3935 USDT |
| 2021-08-14 |
0.3704 USDT |
36,535,341.2948 XLM |
0.3599 USDT |
0.3500 USDT |
0.4000 USDT |
0.3919 USDT |
| 2021-08-13 |
0.3507 USDT |
31,935,447.1233 XLM |
0.3284 USDT |
0.3239 USDT |
0.3650 USDT |
0.3603 USDT |