Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-30 |
0.0396 USDT |
172,329.1096 XLM |
0.0377 USDT |
0.0377 USDT |
0.0410 USDT |
0.0400 USDT |
| 2020-03-29 |
0.0393 USDT |
68,175.8091 XLM |
0.0400 USDT |
0.0377 USDT |
0.0402 USDT |
0.0377 USDT |
| 2020-03-28 |
0.0396 USDT |
190,223.4694 XLM |
0.0403 USDT |
0.0388 USDT |
0.0406 USDT |
0.0400 USDT |
| 2020-03-27 |
0.0422 USDT |
203,986.9763 XLM |
0.0428 USDT |
0.0403 USDT |
0.0433 USDT |
0.0405 USDT |
| 2020-03-26 |
0.0408 USDT |
746,587.6154 XLM |
0.0407 USDT |
0.0399 USDT |
0.0429 USDT |
0.0428 USDT |
| 2020-03-25 |
0.0399 USDT |
288,589.2260 XLM |
0.0403 USDT |
0.0390 USDT |
0.0410 USDT |
0.0406 USDT |
| 2020-03-24 |
0.0396 USDT |
446,578.6658 XLM |
0.0395 USDT |
0.0357 USDT |
0.0405 USDT |
0.0403 USDT |
| 2020-03-23 |
0.0380 USDT |
245,706.5341 XLM |
0.0366 USDT |
0.0361 USDT |
0.0400 USDT |
0.0395 USDT |
| 2020-03-22 |
0.0383 USDT |
442,177.3030 XLM |
0.0393 USDT |
0.0364 USDT |
0.0405 USDT |
0.0369 USDT |
| 2020-03-21 |
0.0395 USDT |
529,965.2317 XLM |
0.0397 USDT |
0.0382 USDT |
0.0409 USDT |
0.0394 USDT |
| 2020-03-20 |
0.0414 USDT |
1,482,777.9012 XLM |
0.0415 USDT |
0.0356 USDT |
0.0442 USDT |
0.0399 USDT |
| 2020-03-19 |
0.0397 USDT |
1,868,870.3883 XLM |
0.0371 USDT |
0.0367 USDT |
0.0427 USDT |
0.0412 USDT |
| 2020-03-18 |
0.0361 USDT |
913,664.3670 XLM |
0.0373 USDT |
0.0344 USDT |
0.0378 USDT |
0.0368 USDT |
| 2020-03-17 |
0.0367 USDT |
868,705.9856 XLM |
0.0355 USDT |
0.0350 USDT |
0.0382 USDT |
0.0374 USDT |
| 2020-03-16 |
0.0346 USDT |
2,324,321.9221 XLM |
0.0378 USDT |
0.0316 USDT |
0.0380 USDT |
0.0351 USDT |
| 2020-03-15 |
0.0382 USDT |
777,827.1960 XLM |
0.0363 USDT |
0.0363 USDT |
0.0403 USDT |
0.0379 USDT |
| 2020-03-14 |
0.0383 USDT |
577,005.8776 XLM |
0.0396 USDT |
0.0362 USDT |
0.0404 USDT |
0.0367 USDT |
| 2020-03-13 |
0.0352 USDT |
4,457,558.4326 XLM |
0.0319 USDT |
0.0261 USDT |
0.0428 USDT |
0.0394 USDT |
| 2020-03-12 |
0.0381 USDT |
3,273,691.7885 XLM |
0.0503 USDT |
0.0304 USDT |
0.0503 USDT |
0.0318 USDT |
| 2020-03-11 |
0.0500 USDT |
265,903.7528 XLM |
0.0520 USDT |
0.0474 USDT |
0.0525 USDT |
0.0503 USDT |
| 2020-03-10 |
0.0519 USDT |
454,297.5146 XLM |
0.0519 USDT |
0.0507 USDT |
0.0531 USDT |
0.0518 USDT |
| 2020-03-09 |
0.0494 USDT |
990,048.5071 XLM |
0.0498 USDT |
0.0476 USDT |
0.0524 USDT |
0.0524 USDT |
| 2020-03-08 |
0.0524 USDT |
863,836.6338 XLM |
0.0582 USDT |
0.0494 USDT |
0.0582 USDT |
0.0497 USDT |
| 2020-03-07 |
0.0601 USDT |
366,602.5288 XLM |
0.0613 USDT |
0.0578 USDT |
0.0615 USDT |
0.0584 USDT |
| 2020-03-06 |
0.0605 USDT |
824,739.3932 XLM |
0.0596 USDT |
0.0592 USDT |
0.0613 USDT |
0.0613 USDT |
| 2020-03-05 |
0.0601 USDT |
331,825.3999 XLM |
0.0586 USDT |
0.0586 USDT |
0.0609 USDT |
0.0596 USDT |
| 2020-03-04 |
0.0584 USDT |
315,100.4992 XLM |
0.0582 USDT |
0.0576 USDT |
0.0591 USDT |
0.0586 USDT |
| 2020-03-03 |
0.0590 USDT |
252,426.3218 XLM |
0.0594 USDT |
0.0576 USDT |
0.0603 USDT |
0.0583 USDT |
| 2020-03-02 |
0.0585 USDT |
221,329.4796 XLM |
0.0557 USDT |
0.0557 USDT |
0.0600 USDT |
0.0595 USDT |
| 2020-03-01 |
0.0568 USDT |
222,814.0395 XLM |
0.0568 USDT |
0.0550 USDT |
0.0585 USDT |
0.0561 USDT |
| 2020-02-29 |
0.0583 USDT |
237,242.5308 XLM |
0.0583 USDT |
0.0568 USDT |
0.0599 USDT |
0.0570 USDT |
| 2020-02-28 |
0.0583 USDT |
484,105.8393 XLM |
0.0602 USDT |
0.0565 USDT |
0.0613 USDT |
0.0583 USDT |
| 2020-02-27 |
0.0597 USDT |
437,338.7253 XLM |
0.0587 USDT |
0.0560 USDT |
0.0628 USDT |
0.0603 USDT |
| 2020-02-26 |
0.0596 USDT |
578,668.1527 XLM |
0.0640 USDT |
0.0557 USDT |
0.0645 USDT |
0.0589 USDT |
| 2020-02-25 |
0.0661 USDT |
336,707.1550 XLM |
0.0691 USDT |
0.0635 USDT |
0.0693 USDT |
0.0641 USDT |
| 2020-02-24 |
0.0698 USDT |
269,865.9570 XLM |
0.0731 USDT |
0.0673 USDT |
0.0734 USDT |
0.0691 USDT |
| 2020-02-23 |
0.0723 USDT |
399,102.9780 XLM |
0.0704 USDT |
0.0699 USDT |
0.0732 USDT |
0.0732 USDT |
| 2020-02-22 |
0.0704 USDT |
116,887.7987 XLM |
0.0712 USDT |
0.0693 USDT |
0.0715 USDT |
0.0702 USDT |
| 2020-02-21 |
0.0713 USDT |
205,051.6210 XLM |
0.0704 USDT |
0.0697 USDT |
0.0727 USDT |
0.0710 USDT |
| 2020-02-20 |
0.0698 USDT |
515,611.7229 XLM |
0.0699 USDT |
0.0671 USDT |
0.0716 USDT |
0.0703 USDT |
| 2020-02-19 |
0.0746 USDT |
979,044.0636 XLM |
0.0760 USDT |
0.0685 USDT |
0.0794 USDT |
0.0700 USDT |
| 2020-02-18 |
0.0734 USDT |
651,917.4107 XLM |
0.0729 USDT |
0.0701 USDT |
0.0767 USDT |
0.0761 USDT |
| 2020-02-17 |
0.0701 USDT |
740,595.7643 XLM |
0.0742 USDT |
0.0671 USDT |
0.0751 USDT |
0.0726 USDT |
| 2020-02-16 |
0.0739 USDT |
1,070,782.3872 XLM |
0.0787 USDT |
0.0666 USDT |
0.0813 USDT |
0.0743 USDT |
| 2020-02-15 |
0.0821 USDT |
931,446.4479 XLM |
0.0869 USDT |
0.0751 USDT |
0.0888 USDT |
0.0788 USDT |
| 2020-02-14 |
0.0845 USDT |
729,629.6773 XLM |
0.0832 USDT |
0.0802 USDT |
0.0872 USDT |
0.0863 USDT |
| 2020-02-13 |
0.0834 USDT |
1,675,749.1746 XLM |
0.0800 USDT |
0.0750 USDT |
0.1100 USDT |
0.0833 USDT |
| 2020-02-12 |
0.0808 USDT |
1,067,527.3756 XLM |
0.0741 USDT |
0.0741 USDT |
0.1184 USDT |
0.0804 USDT |
| 2020-02-11 |
0.0725 USDT |
722,583.7498 XLM |
0.0705 USDT |
0.0688 USDT |
0.0746 USDT |
0.0740 USDT |
| 2020-02-10 |
0.0711 USDT |
664,150.5652 XLM |
0.0734 USDT |
0.0687 USDT |
0.0737 USDT |
0.0706 USDT |