Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.2539 USDT |
27,632,336.3691 XLM |
0.2353 USDT |
0.2246 USDT |
0.2698 USDT |
0.2523 USDT |
| 2021-06-22 |
0.2288 USDT |
49,351,260.5764 XLM |
0.2359 USDT |
0.1990 USDT |
0.2590 USDT |
0.2336 USDT |
| 2021-06-21 |
0.2653 USDT |
31,220,139.9990 XLM |
0.2978 USDT |
0.2352 USDT |
0.3025 USDT |
0.2379 USDT |
| 2021-06-20 |
0.2847 USDT |
15,687,321.6870 XLM |
0.2886 USDT |
0.2695 USDT |
0.2992 USDT |
0.2972 USDT |
| 2021-06-19 |
0.2979 USDT |
11,059,445.7391 XLM |
0.2971 USDT |
0.2894 USDT |
0.3090 USDT |
0.2908 USDT |
| 2021-06-18 |
0.3014 USDT |
25,262,839.3797 XLM |
0.3175 USDT |
0.2846 USDT |
0.3185 USDT |
0.2977 USDT |
| 2021-06-17 |
0.3206 USDT |
12,402,464.3453 XLM |
0.3177 USDT |
0.3100 USDT |
0.3300 USDT |
0.3169 USDT |
| 2021-06-16 |
0.3249 USDT |
22,425,470.4627 XLM |
0.3336 USDT |
0.3133 USDT |
0.3420 USDT |
0.3160 USDT |
| 2021-06-15 |
0.3397 USDT |
12,950,853.1426 XLM |
0.3429 USDT |
0.3298 USDT |
0.3517 USDT |
0.3333 USDT |
| 2021-06-14 |
0.3390 USDT |
10,757,489.0038 XLM |
0.3450 USDT |
0.3270 USDT |
0.3500 USDT |
0.3405 USDT |
| 2021-06-13 |
0.3279 USDT |
8,633,113.3156 XLM |
0.3281 USDT |
0.3109 USDT |
0.3484 USDT |
0.3438 USDT |
| 2021-06-12 |
0.3187 USDT |
12,420,240.6408 XLM |
0.3181 USDT |
0.2996 USDT |
0.3437 USDT |
0.3276 USDT |
| 2021-06-11 |
0.3293 USDT |
10,864,620.9823 XLM |
0.3387 USDT |
0.3142 USDT |
0.3427 USDT |
0.3218 USDT |
| 2021-06-10 |
0.3479 USDT |
12,025,064.3205 XLM |
0.3654 USDT |
0.3312 USDT |
0.3673 USDT |
0.3372 USDT |
| 2021-06-09 |
0.3443 USDT |
18,109,309.8779 XLM |
0.3491 USDT |
0.3244 USDT |
0.3610 USDT |
0.3610 USDT |
| 2021-06-08 |
0.3351 USDT |
20,256,292.5101 XLM |
0.3459 USDT |
0.3092 USDT |
0.3566 USDT |
0.3549 USDT |
| 2021-06-07 |
0.3708 USDT |
12,890,338.1081 XLM |
0.3805 USDT |
0.3427 USDT |
0.3919 USDT |
0.3454 USDT |
| 2021-06-06 |
0.3799 USDT |
6,745,765.8248 XLM |
0.3746 USDT |
0.3716 USDT |
0.3884 USDT |
0.3769 USDT |
| 2021-06-05 |
0.3850 USDT |
14,554,196.9382 XLM |
0.3847 USDT |
0.3633 USDT |
0.4056 USDT |
0.3728 USDT |
| 2021-06-04 |
0.3913 USDT |
22,125,962.5252 XLM |
0.4253 USDT |
0.3682 USDT |
0.4253 USDT |
0.3875 USDT |
| 2021-06-03 |
0.4226 USDT |
20,046,186.3255 XLM |
0.4188 USDT |
0.4116 USDT |
0.4340 USDT |
0.4253 USDT |
| 2021-06-02 |
0.4181 USDT |
17,713,048.6908 XLM |
0.4188 USDT |
0.4057 USDT |
0.4354 USDT |
0.4230 USDT |
| 2021-06-01 |
0.4196 USDT |
31,157,689.2096 XLM |
0.4022 USDT |
0.3838 USDT |
0.4500 USDT |
0.4206 USDT |
| 2021-05-31 |
0.3887 USDT |
21,287,417.1179 XLM |
0.3745 USDT |
0.3653 USDT |
0.4096 USDT |
0.4007 USDT |
| 2021-05-30 |
0.3776 USDT |
16,155,796.9257 XLM |
0.3671 USDT |
0.3456 USDT |
0.3987 USDT |
0.3707 USDT |
| 2021-05-29 |
0.3721 USDT |
13,787,496.3664 XLM |
0.3991 USDT |
0.3433 USDT |
0.4098 USDT |
0.3625 USDT |
| 2021-05-28 |
0.3945 USDT |
24,381,042.3854 XLM |
0.4204 USDT |
0.3641 USDT |
0.4268 USDT |
0.3984 USDT |
| 2021-05-27 |
0.4280 USDT |
19,388,751.3924 XLM |
0.4434 USDT |
0.4102 USDT |
0.4470 USDT |
0.4199 USDT |
| 2021-05-26 |
0.4440 USDT |
27,737,457.6322 XLM |
0.4290 USDT |
0.4208 USDT |
0.4699 USDT |
0.4371 USDT |
| 2021-05-25 |
0.4331 USDT |
40,637,541.4492 XLM |
0.4395 USDT |
0.4064 USDT |
0.4599 USDT |
0.4289 USDT |
| 2021-05-24 |
0.4195 USDT |
63,830,730.4055 XLM |
0.3624 USDT |
0.3590 USDT |
0.4500 USDT |
0.4260 USDT |
| 2021-05-23 |
0.3329 USDT |
48,591,583.0387 XLM |
0.3894 USDT |
0.2738 USDT |
0.4013 USDT |
0.3637 USDT |
| 2021-05-22 |
0.3978 USDT |
24,174,436.8811 XLM |
0.4187 USDT |
0.3653 USDT |
0.4220 USDT |
0.3902 USDT |
| 2021-05-21 |
0.4497 USDT |
33,911,147.5027 XLM |
0.4943 USDT |
0.3707 USDT |
0.5123 USDT |
0.4167 USDT |
| 2021-05-20 |
0.4802 USDT |
38,516,978.4781 XLM |
0.4426 USDT |
0.3927 USDT |
0.5338 USDT |
0.4896 USDT |
| 2021-05-19 |
0.4954 USDT |
69,708,041.2140 XLM |
0.6458 USDT |
0.2840 USDT |
0.6556 USDT |
0.4671 USDT |
| 2021-05-18 |
0.6592 USDT |
41,863,692.3982 XLM |
0.6433 USDT |
0.6324 USDT |
0.6999 USDT |
0.6469 USDT |
| 2021-05-17 |
0.6673 USDT |
66,085,895.6541 XLM |
0.7107 USDT |
0.6194 USDT |
0.7133 USDT |
0.6466 USDT |
| 2021-05-16 |
0.7256 USDT |
86,864,745.2290 XLM |
0.6810 USDT |
0.6600 USDT |
0.7986 USDT |
0.7178 USDT |
| 2021-05-15 |
0.6915 USDT |
73,990,899.3038 XLM |
0.6691 USDT |
0.6495 USDT |
0.7450 USDT |
0.6753 USDT |
| 2021-05-14 |
0.6721 USDT |
44,900,790.8951 XLM |
0.6526 USDT |
0.6330 USDT |
0.7073 USDT |
0.6698 USDT |
| 2021-05-13 |
0.6099 USDT |
72,020,948.9116 XLM |
0.5895 USDT |
0.5419 USDT |
0.6606 USDT |
0.6409 USDT |
| 2021-05-12 |
0.6731 USDT |
53,229,109.7696 XLM |
0.7347 USDT |
0.6140 USDT |
0.7385 USDT |
0.6420 USDT |
| 2021-05-11 |
0.6755 USDT |
57,646,097.3562 XLM |
0.6566 USDT |
0.6185 USDT |
0.7426 USDT |
0.7059 USDT |
| 2021-05-10 |
0.7003 USDT |
83,527,352.0716 XLM |
0.6285 USDT |
0.6000 USDT |
0.7797 USDT |
0.6566 USDT |
| 2021-05-09 |
0.6092 USDT |
23,775,238.1502 XLM |
0.6146 USDT |
0.5760 USDT |
0.6334 USDT |
0.6278 USDT |
| 2021-05-08 |
0.6229 USDT |
21,477,930.4348 XLM |
0.6306 USDT |
0.6038 USDT |
0.6496 USDT |
0.6146 USDT |
| 2021-05-07 |
0.6428 USDT |
43,390,173.4938 XLM |
0.6508 USDT |
0.6046 USDT |
0.6887 USDT |
0.6302 USDT |
| 2021-05-06 |
0.6404 USDT |
67,372,295.4304 XLM |
0.6048 USDT |
0.5950 USDT |
0.6898 USDT |
0.6509 USDT |
| 2021-05-05 |
0.5669 USDT |
35,041,991.0127 XLM |
0.5017 USDT |
0.4960 USDT |
0.6058 USDT |
0.6045 USDT |