Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-20 |
0.0456 USDT |
412,353.6365 XLM |
0.0452 USDT |
0.0446 USDT |
0.0465 USDT |
0.0462 USDT |
| 2019-12-19 |
0.0454 USDT |
480,091.4117 XLM |
0.0467 USDT |
0.0446 USDT |
0.0469 USDT |
0.0453 USDT |
| 2019-12-18 |
0.0448 USDT |
738,182.3226 XLM |
0.0431 USDT |
0.0422 USDT |
0.0476 USDT |
0.0464 USDT |
| 2019-12-17 |
0.0443 USDT |
469,961.4952 XLM |
0.0470 USDT |
0.0422 USDT |
0.0471 USDT |
0.0433 USDT |
| 2019-12-16 |
0.0494 USDT |
409,645.6532 XLM |
0.0509 USDT |
0.0468 USDT |
0.0511 USDT |
0.0470 USDT |
| 2019-12-15 |
0.0507 USDT |
270,646.2481 XLM |
0.0509 USDT |
0.0500 USDT |
0.0515 USDT |
0.0510 USDT |
| 2019-12-14 |
0.0515 USDT |
171,217.5842 XLM |
0.0526 USDT |
0.0503 USDT |
0.0528 USDT |
0.0508 USDT |
| 2019-12-13 |
0.0524 USDT |
101,276.8166 XLM |
0.0521 USDT |
0.0519 USDT |
0.0530 USDT |
0.0527 USDT |
| 2019-12-12 |
0.0524 USDT |
160,354.4531 XLM |
0.0530 USDT |
0.0515 USDT |
0.0532 USDT |
0.0520 USDT |
| 2019-12-11 |
0.0531 USDT |
100,101.5599 XLM |
0.0533 USDT |
0.0526 USDT |
0.0537 USDT |
0.0528 USDT |
| 2019-12-10 |
0.0529 USDT |
214,178.2244 XLM |
0.0545 USDT |
0.0522 USDT |
0.0546 USDT |
0.0532 USDT |
| 2019-12-09 |
0.0552 USDT |
233,070.2388 XLM |
0.0558 USDT |
0.0541 USDT |
0.0561 USDT |
0.0545 USDT |
| 2019-12-08 |
0.0556 USDT |
82,446.4303 XLM |
0.0554 USDT |
0.0548 USDT |
0.0559 USDT |
0.0558 USDT |
| 2019-12-07 |
0.0556 USDT |
104,501.6708 XLM |
0.0554 USDT |
0.0553 USDT |
0.0559 USDT |
0.0556 USDT |
| 2019-12-06 |
0.0553 USDT |
192,873.6040 XLM |
0.0553 USDT |
0.0547 USDT |
0.0558 USDT |
0.0554 USDT |
| 2019-12-05 |
0.0551 USDT |
98,567.1446 XLM |
0.0546 USDT |
0.0542 USDT |
0.0557 USDT |
0.0553 USDT |
| 2019-12-04 |
0.0555 USDT |
192,243.6823 XLM |
0.0555 USDT |
0.0537 USDT |
0.0571 USDT |
0.0548 USDT |
| 2019-12-03 |
0.0557 USDT |
155,416.1895 XLM |
0.0560 USDT |
0.0552 USDT |
0.0566 USDT |
0.0557 USDT |
| 2019-12-02 |
0.0565 USDT |
80,618.3827 XLM |
0.0572 USDT |
0.0555 USDT |
0.0573 USDT |
0.0558 USDT |
| 2019-12-01 |
0.0562 USDT |
173,200.9609 XLM |
0.0571 USDT |
0.0552 USDT |
0.0575 USDT |
0.0575 USDT |
| 2019-11-30 |
0.0577 USDT |
101,867.9432 XLM |
0.0589 USDT |
0.0567 USDT |
0.0591 USDT |
0.0573 USDT |
| 2019-11-29 |
0.0592 USDT |
163,646.0781 XLM |
0.0579 USDT |
0.0579 USDT |
0.0631 USDT |
0.0593 USDT |
| 2019-11-28 |
0.0583 USDT |
80,716.1451 XLM |
0.0586 USDT |
0.0574 USDT |
0.0589 USDT |
0.0580 USDT |
| 2019-11-27 |
0.0575 USDT |
212,885.8748 XLM |
0.0575 USDT |
0.0552 USDT |
0.0594 USDT |
0.0586 USDT |
| 2019-11-26 |
0.0570 USDT |
253,564.2857 XLM |
0.0572 USDT |
0.0564 USDT |
0.0581 USDT |
0.0575 USDT |
| 2019-11-25 |
0.0567 USDT |
245,992.9275 XLM |
0.0554 USDT |
0.0532 USDT |
0.0595 USDT |
0.0572 USDT |
| 2019-11-24 |
0.0580 USDT |
1,218,583.8493 XLM |
0.0614 USDT |
0.0552 USDT |
0.0619 USDT |
0.0556 USDT |
| 2019-11-23 |
0.0609 USDT |
1,143,907.0981 XLM |
0.0591 USDT |
0.0576 USDT |
0.0650 USDT |
0.0613 USDT |
| 2019-11-22 |
0.0568 USDT |
593,256.0378 XLM |
0.0607 USDT |
0.0530 USDT |
0.0660 USDT |
0.0593 USDT |
| 2019-11-21 |
0.0616 USDT |
475,960.5683 XLM |
0.0638 USDT |
0.0574 USDT |
0.0640 USDT |
0.0607 USDT |
| 2019-11-20 |
0.0649 USDT |
184,873.7656 XLM |
0.0654 USDT |
0.0638 USDT |
0.0662 USDT |
0.0640 USDT |
| 2019-11-19 |
0.0646 USDT |
165,507.2764 XLM |
0.0668 USDT |
0.0634 USDT |
0.0668 USDT |
0.0655 USDT |
| 2019-11-18 |
0.0685 USDT |
347,558.0617 XLM |
0.0715 USDT |
0.0645 USDT |
0.0772 USDT |
0.0673 USDT |
| 2019-11-17 |
0.0719 USDT |
276,856.9259 XLM |
0.0712 USDT |
0.0712 USDT |
0.0728 USDT |
0.0716 USDT |
| 2019-11-16 |
0.0715 USDT |
117,939.5055 XLM |
0.0721 USDT |
0.0705 USDT |
0.0722 USDT |
0.0712 USDT |
| 2019-11-15 |
0.0725 USDT |
253,796.7403 XLM |
0.0741 USDT |
0.0701 USDT |
0.0750 USDT |
0.0722 USDT |
| 2019-11-14 |
0.0737 USDT |
224,088.0640 XLM |
0.0760 USDT |
0.0725 USDT |
0.0762 USDT |
0.0741 USDT |
| 2019-11-13 |
0.0767 USDT |
213,081.2443 XLM |
0.0767 USDT |
0.0754 USDT |
0.0792 USDT |
0.0760 USDT |
| 2019-11-12 |
0.0781 USDT |
526,941.7815 XLM |
0.0797 USDT |
0.0743 USDT |
0.0825 USDT |
0.0768 USDT |
| 2019-11-11 |
0.0788 USDT |
472,155.9615 XLM |
0.0789 USDT |
0.0760 USDT |
0.0809 USDT |
0.0799 USDT |
| 2019-11-10 |
0.0774 USDT |
523,705.1927 XLM |
0.0729 USDT |
0.0728 USDT |
0.0813 USDT |
0.0790 USDT |
| 2019-11-09 |
0.0725 USDT |
326,425.3806 XLM |
0.0711 USDT |
0.0707 USDT |
0.0732 USDT |
0.0730 USDT |
| 2019-11-08 |
0.0732 USDT |
283,628.1734 XLM |
0.0745 USDT |
0.0688 USDT |
0.0768 USDT |
0.0711 USDT |
| 2019-11-07 |
0.0745 USDT |
519,280.3263 XLM |
0.0768 USDT |
0.0727 USDT |
0.0771 USDT |
0.0743 USDT |
| 2019-11-06 |
0.0791 USDT |
371,183.1725 XLM |
0.0824 USDT |
0.0766 USDT |
0.0827 USDT |
0.0769 USDT |
| 2019-11-05 |
0.0828 USDT |
2,223,404.9692 XLM |
0.0793 USDT |
0.0628 USDT |
0.0877 USDT |
0.0822 USDT |
| 2019-11-04 |
0.0745 USDT |
610,897.6423 XLM |
0.0686 USDT |
0.0675 USDT |
0.0820 USDT |
0.0792 USDT |
| 2019-11-03 |
0.0696 USDT |
341,335.5775 XLM |
0.0712 USDT |
0.0679 USDT |
0.0719 USDT |
0.0685 USDT |
| 2019-11-02 |
0.0699 USDT |
274,442.2961 XLM |
0.0692 USDT |
0.0691 USDT |
0.0713 USDT |
0.0711 USDT |
| 2019-11-01 |
0.0701 USDT |
812,044.9293 XLM |
0.0650 USDT |
0.0647 USDT |
0.0880 USDT |
0.0691 USDT |