Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-30 |
0.1052 USDT |
69,066.5384 XLM |
0.1072 USDT |
0.1000 USDT |
0.1079 USDT |
0.1070 USDT |
| 2019-03-29 |
0.1077 USDT |
163,503.4733 XLM |
0.1065 USDT |
0.1054 USDT |
0.1083 USDT |
0.1079 USDT |
| 2019-03-28 |
0.1051 USDT |
16,228.8980 XLM |
0.1066 USDT |
0.1035 USDT |
0.1071 USDT |
0.1065 USDT |
| 2019-03-27 |
0.1059 USDT |
44,091.7312 XLM |
0.1022 USDT |
0.1015 USDT |
0.1077 USDT |
0.1077 USDT |
| 2019-03-26 |
0.1015 USDT |
42,544.5741 XLM |
0.1016 USDT |
0.0984 USDT |
0.1034 USDT |
0.1021 USDT |
| 2019-03-25 |
0.1023 USDT |
43,410.3618 XLM |
0.1045 USDT |
0.0989 USDT |
0.1047 USDT |
0.1003 USDT |
| 2019-03-24 |
0.1052 USDT |
87,487.0057 XLM |
0.1067 USDT |
0.1039 USDT |
0.1067 USDT |
0.1039 USDT |
| 2019-03-23 |
0.1070 USDT |
22,735.4770 XLM |
0.1081 USDT |
0.1059 USDT |
0.1094 USDT |
0.1067 USDT |
| 2019-03-22 |
0.1075 USDT |
18,357.1151 XLM |
0.1047 USDT |
0.1047 USDT |
0.1098 USDT |
0.1083 USDT |
| 2019-03-21 |
0.1072 USDT |
27,488.6491 XLM |
0.1086 USDT |
0.1015 USDT |
0.1099 USDT |
0.1047 USDT |
| 2019-03-20 |
0.1113 USDT |
95,245.5750 XLM |
0.1106 USDT |
0.1076 USDT |
0.1137 USDT |
0.1085 USDT |
| 2019-03-19 |
0.1141 USDT |
26,870.6492 XLM |
0.1157 USDT |
0.1105 USDT |
0.1180 USDT |
0.1116 USDT |
| 2019-03-18 |
0.1128 USDT |
47,380.4008 XLM |
0.1094 USDT |
0.1057 USDT |
0.1200 USDT |
0.1157 USDT |
| 2019-03-17 |
0.1087 USDT |
8,645.7429 XLM |
0.1072 USDT |
0.1064 USDT |
0.1094 USDT |
0.1086 USDT |
| 2019-03-16 |
0.1088 USDT |
17,688.2120 XLM |
0.1066 USDT |
0.1066 USDT |
0.1095 USDT |
0.1072 USDT |
| 2019-03-15 |
0.1072 USDT |
16,810.8455 XLM |
0.1059 USDT |
0.1053 USDT |
0.1090 USDT |
0.1066 USDT |
| 2019-03-14 |
0.1089 USDT |
44,638.4314 XLM |
0.1094 USDT |
0.1034 USDT |
0.1187 USDT |
0.1071 USDT |
| 2019-03-13 |
0.1061 USDT |
61,802.2496 XLM |
0.1041 USDT |
0.1007 USDT |
0.1120 USDT |
0.1083 USDT |
| 2019-03-12 |
0.1001 USDT |
48,536.4219 XLM |
0.1015 USDT |
0.0969 USDT |
0.1077 USDT |
0.1060 USDT |
| 2019-03-11 |
0.1018 USDT |
39,757.6549 XLM |
0.1005 USDT |
0.0991 USDT |
0.1085 USDT |
0.1028 USDT |
| 2019-03-10 |
0.0978 USDT |
42,392.0399 XLM |
0.0908 USDT |
0.0907 USDT |
0.1028 USDT |
0.1015 USDT |
| 2019-03-09 |
0.0908 USDT |
58,616.9674 XLM |
0.0895 USDT |
0.0870 USDT |
0.0914 USDT |
0.0897 USDT |
| 2019-03-08 |
0.0873 USDT |
16,122.6888 XLM |
0.0857 USDT |
0.0849 USDT |
0.0892 USDT |
0.0862 USDT |
| 2019-03-07 |
0.0850 USDT |
36,586.1237 XLM |
0.0851 USDT |
0.0836 USDT |
0.0858 USDT |
0.0839 USDT |
| 2019-03-06 |
0.0843 USDT |
2,764.4265 XLM |
0.0849 USDT |
0.0837 USDT |
0.0854 USDT |
0.0850 USDT |
| 2019-03-05 |
0.0844 USDT |
16,481.6958 XLM |
0.0818 USDT |
0.0813 USDT |
0.0860 USDT |
0.0859 USDT |
| 2019-03-04 |
0.0829 USDT |
47,987.1223 XLM |
0.0869 USDT |
0.0802 USDT |
0.0869 USDT |
0.0838 USDT |
| 2019-03-03 |
0.0862 USDT |
3,687.8896 XLM |
0.0839 USDT |
0.0832 USDT |
0.0892 USDT |
0.0882 USDT |
| 2019-03-02 |
0.0838 USDT |
4,850.8235 XLM |
0.0851 USDT |
0.0825 USDT |
0.0871 USDT |
0.0838 USDT |
| 2019-03-01 |
0.0854 USDT |
13,603.3186 XLM |
0.0844 USDT |
0.0840 USDT |
0.0861 USDT |
0.0854 USDT |
| 2019-02-28 |
0.0834 USDT |
9,602.7900 XLM |
0.0843 USDT |
0.0818 USDT |
0.0855 USDT |
0.0819 USDT |
| 2019-02-27 |
0.0836 USDT |
4,633.1083 XLM |
0.0854 USDT |
0.0814 USDT |
0.0880 USDT |
0.0820 USDT |
| 2019-02-26 |
0.0843 USDT |
13,351.4427 XLM |
0.0852 USDT |
0.0835 USDT |
0.0859 USDT |
0.0844 USDT |
| 2019-02-25 |
0.0843 USDT |
29,098.8867 XLM |
0.0823 USDT |
0.0823 USDT |
0.0886 USDT |
0.0856 USDT |
| 2019-02-24 |
0.0862 USDT |
79,303.5661 XLM |
0.0941 USDT |
0.0800 USDT |
0.0969 USDT |
0.0823 USDT |
| 2019-02-23 |
0.0941 USDT |
44,078.5727 XLM |
0.0909 USDT |
0.0890 USDT |
0.0952 USDT |
0.0941 USDT |
| 2019-02-22 |
0.0916 USDT |
11,812.9474 XLM |
0.0900 USDT |
0.0896 USDT |
0.0950 USDT |
0.0909 USDT |
| 2019-02-21 |
0.0897 USDT |
5,852.6687 XLM |
0.0924 USDT |
0.0873 USDT |
0.0951 USDT |
0.0900 USDT |
| 2019-02-20 |
0.0895 USDT |
74,561.9516 XLM |
0.0879 USDT |
0.0868 USDT |
0.0925 USDT |
0.0924 USDT |
| 2019-02-19 |
0.0875 USDT |
70,725.3829 XLM |
0.0850 USDT |
0.0790 USDT |
0.0935 USDT |
0.0898 USDT |
| 2019-02-18 |
0.0849 USDT |
2,272.5673 XLM |
0.0850 USDT |
0.0822 USDT |
0.0850 USDT |
0.0850 USDT |
| 2019-02-17 |
0.0785 USDT |
13,002.4832 XLM |
0.0776 USDT |
0.0776 USDT |
0.0797 USDT |
0.0788 USDT |
| 2019-02-16 |
0.0787 USDT |
8,639.6530 XLM |
0.0785 USDT |
0.0777 USDT |
0.0791 USDT |
0.0789 USDT |
| 2019-02-15 |
0.0779 USDT |
69,680.2679 XLM |
0.0767 USDT |
0.0760 USDT |
0.0808 USDT |
0.0798 USDT |
| 2019-02-14 |
0.0756 USDT |
34,912.9902 XLM |
0.0760 USDT |
0.0747 USDT |
0.0769 USDT |
0.0757 USDT |
| 2019-02-13 |
0.0766 USDT |
4,493.2347 XLM |
0.0775 USDT |
0.0760 USDT |
0.0778 USDT |
0.0762 USDT |
| 2019-02-12 |
0.0766 USDT |
53,269.6650 XLM |
0.0769 USDT |
0.0752 USDT |
0.0780 USDT |
0.0766 USDT |
| 2019-02-11 |
0.0778 USDT |
18,154.7924 XLM |
0.0789 USDT |
0.0764 USDT |
0.0790 USDT |
0.0775 USDT |
| 2019-02-10 |
0.0781 USDT |
59,790.7401 XLM |
0.0803 USDT |
0.0765 USDT |
0.0810 USDT |
0.0799 USDT |
| 2019-02-09 |
0.0802 USDT |
122,545.9327 XLM |
0.0802 USDT |
0.0793 USDT |
0.0820 USDT |
0.0805 USDT |