Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-31 |
0.0637 USDT |
270,677.6218 XLM |
0.0640 USDT |
0.0622 USDT |
0.0650 USDT |
0.0649 USDT |
| 2019-10-30 |
0.0643 USDT |
358,258.2967 XLM |
0.0665 USDT |
0.0628 USDT |
0.0670 USDT |
0.0640 USDT |
| 2019-10-29 |
0.0670 USDT |
285,237.0234 XLM |
0.0645 USDT |
0.0645 USDT |
0.0729 USDT |
0.0663 USDT |
| 2019-10-28 |
0.0658 USDT |
624,353.6022 XLM |
0.0651 USDT |
0.0645 USDT |
0.0688 USDT |
0.0645 USDT |
| 2019-10-27 |
0.0646 USDT |
476,578.6876 XLM |
0.0626 USDT |
0.0618 USDT |
0.0658 USDT |
0.0650 USDT |
| 2019-10-26 |
0.0647 USDT |
400,695.7236 XLM |
0.0645 USDT |
0.0618 USDT |
0.0672 USDT |
0.0629 USDT |
| 2019-10-25 |
0.0636 USDT |
473,379.4372 XLM |
0.0601 USDT |
0.0596 USDT |
0.0661 USDT |
0.0643 USDT |
| 2019-10-24 |
0.0601 USDT |
198,722.7274 XLM |
0.0597 USDT |
0.0585 USDT |
0.0615 USDT |
0.0602 USDT |
| 2019-10-23 |
0.0598 USDT |
544,033.7054 XLM |
0.0633 USDT |
0.0570 USDT |
0.0634 USDT |
0.0597 USDT |
| 2019-10-22 |
0.0640 USDT |
232,269.9088 XLM |
0.0636 USDT |
0.0629 USDT |
0.0651 USDT |
0.0629 USDT |
| 2019-10-21 |
0.0633 USDT |
55,945.7708 XLM |
0.0630 USDT |
0.0627 USDT |
0.0641 USDT |
0.0639 USDT |