Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.1152 USDT |
6,349,203.5245 XLM |
0.1163 USDT |
0.1135 USDT |
0.1166 USDT |
0.1140 USDT |
| 2024-01-27 |
0.1161 USDT |
3,641,904.5297 XLM |
0.1159 USDT |
0.1152 USDT |
0.1167 USDT |
0.1165 USDT |
| 2024-01-26 |
0.1147 USDT |
10,285,319.9193 XLM |
0.1117 USDT |
0.1117 USDT |
0.1168 USDT |
0.1157 USDT |
| 2024-01-25 |
0.1118 USDT |
6,232,157.6274 XLM |
0.1127 USDT |
0.1105 USDT |
0.1127 USDT |
0.1118 USDT |
| 2024-01-24 |
0.1117 USDT |
14,326,711.6839 XLM |
0.1117 USDT |
0.1106 USDT |
0.1168 USDT |
0.1123 USDT |
| 2024-01-23 |
0.1101 USDT |
9,878,324.5380 XLM |
0.1128 USDT |
0.1071 USDT |
0.1143 USDT |
0.1101 USDT |
| 2024-01-22 |
0.1138 USDT |
8,090,773.4050 XLM |
0.1156 USDT |
0.1116 USDT |
0.1162 USDT |
0.1136 USDT |
| 2024-01-21 |
0.1159 USDT |
5,680,658.6619 XLM |
0.1155 USDT |
0.1147 USDT |
0.1167 USDT |
0.1158 USDT |
| 2024-01-20 |
0.1141 USDT |
4,357,787.1163 XLM |
0.1139 USDT |
0.1131 USDT |
0.1149 USDT |
0.1147 USDT |
| 2024-01-19 |
0.1125 USDT |
6,946,766.9066 XLM |
0.1143 USDT |
0.1089 USDT |
0.1149 USDT |
0.1128 USDT |
| 2024-01-18 |
0.1165 USDT |
7,119,056.2039 XLM |
0.1188 USDT |
0.1137 USDT |
0.1189 USDT |
0.1145 USDT |
| 2024-01-17 |
0.1183 USDT |
6,275,877.6012 XLM |
0.1185 USDT |
0.1169 USDT |
0.1194 USDT |
0.1191 USDT |
| 2024-01-16 |
0.1184 USDT |
5,551,621.8072 XLM |
0.1182 USDT |
0.1166 USDT |
0.1191 USDT |
0.1188 USDT |
| 2024-01-15 |
0.1193 USDT |
5,850,761.6268 XLM |
0.1181 USDT |
0.1178 USDT |
0.1208 USDT |
0.1185 USDT |
| 2024-01-14 |
0.1198 USDT |
6,212,978.6499 XLM |
0.1200 USDT |
0.1184 USDT |
0.1208 USDT |
0.1194 USDT |
| 2024-01-13 |
0.1194 USDT |
5,312,148.6475 XLM |
0.1191 USDT |
0.1173 USDT |
0.1205 USDT |
0.1204 USDT |
| 2024-01-12 |
0.1218 USDT |
13,888,574.1374 XLM |
0.1236 USDT |
0.1163 USDT |
0.1254 USDT |
0.1178 USDT |
| 2024-01-11 |
0.1230 USDT |
19,311,816.5390 XLM |
0.1208 USDT |
0.1202 USDT |
0.1261 USDT |
0.1234 USDT |
| 2024-01-10 |
0.1157 USDT |
22,529,397.4916 XLM |
0.1165 USDT |
0.1129 USDT |
0.1189 USDT |
0.1180 USDT |
| 2024-01-09 |
0.1172 USDT |
11,783,011.5171 XLM |
0.1196 USDT |
0.1141 USDT |
0.1205 USDT |
0.1156 USDT |
| 2024-01-08 |
0.1166 USDT |
21,388,834.4376 XLM |
0.1152 USDT |
0.1122 USDT |
0.1200 USDT |
0.1195 USDT |
| 2024-01-07 |
0.1178 USDT |
10,054,937.7778 XLM |
0.1201 USDT |
0.1145 USDT |
0.1204 USDT |
0.1148 USDT |
| 2024-01-06 |
0.1187 USDT |
8,009,666.1317 XLM |
0.1191 USDT |
0.1157 USDT |
0.1208 USDT |
0.1198 USDT |
| 2024-01-05 |
0.1183 USDT |
18,891,477.0783 XLM |
0.1216 USDT |
0.1140 USDT |
0.1219 USDT |
0.1172 USDT |
| 2024-01-04 |
0.1206 USDT |
13,796,811.2615 XLM |
0.1204 USDT |
0.1191 USDT |
0.1221 USDT |
0.1213 USDT |
| 2024-01-03 |
0.1219 USDT |
35,567,820.6141 XLM |
0.1291 USDT |
0.1073 USDT |
0.1329 USDT |
0.1204 USDT |
| 2024-01-02 |
0.1310 USDT |
8,400,694.2268 XLM |
0.1319 USDT |
0.1284 USDT |
0.1332 USDT |
0.1294 USDT |
| 2024-01-01 |
0.1299 USDT |
8,004,573.6835 XLM |
0.1291 USDT |
0.1273 USDT |
0.1324 USDT |
0.1319 USDT |
| 2023-12-31 |
0.1311 USDT |
7,178,904.8610 XLM |
0.1323 USDT |
0.1292 USDT |
0.1333 USDT |
0.1294 USDT |
| 2023-12-30 |
0.1340 USDT |
15,928,316.6403 XLM |
0.1297 USDT |
0.1291 USDT |
0.1385 USDT |
0.1327 USDT |
| 2023-12-29 |
0.1298 USDT |
10,775,188.5915 XLM |
0.1321 USDT |
0.1268 USDT |
0.1325 USDT |
0.1296 USDT |
| 2023-12-28 |
0.1329 USDT |
16,556,068.6615 XLM |
0.1307 USDT |
0.1294 USDT |
0.1357 USDT |
0.1308 USDT |
| 2023-12-27 |
0.1296 USDT |
13,361,845.7625 XLM |
0.1261 USDT |
0.1238 USDT |
0.1336 USDT |
0.1317 USDT |
| 2023-12-26 |
0.1262 USDT |
13,855,180.8127 XLM |
0.1309 USDT |
0.1207 USDT |
0.1311 USDT |
0.1254 USDT |
| 2023-12-25 |
0.1292 USDT |
16,106,624.0277 XLM |
0.1260 USDT |
0.1250 USDT |
0.1317 USDT |
0.1311 USDT |
| 2023-12-24 |
0.1267 USDT |
8,972,162.2267 XLM |
0.1266 USDT |
0.1248 USDT |
0.1279 USDT |
0.1271 USDT |
| 2023-12-23 |
0.1258 USDT |
6,565,832.0115 XLM |
0.1266 USDT |
0.1236 USDT |
0.1270 USDT |
0.1268 USDT |
| 2023-12-22 |
0.1253 USDT |
9,883,742.7368 XLM |
0.1247 USDT |
0.1232 USDT |
0.1267 USDT |
0.1263 USDT |
| 2023-12-21 |
0.1230 USDT |
8,446,894.6397 XLM |
0.1219 USDT |
0.1212 USDT |
0.1244 USDT |
0.1244 USDT |
| 2023-12-20 |
0.1214 USDT |
9,261,806.9576 XLM |
0.1195 USDT |
0.1187 USDT |
0.1230 USDT |
0.1215 USDT |
| 2023-12-19 |
0.1209 USDT |
7,153,039.2706 XLM |
0.1213 USDT |
0.1186 USDT |
0.1226 USDT |
0.1196 USDT |
| 2023-12-18 |
0.1197 USDT |
12,586,066.5227 XLM |
0.1222 USDT |
0.1162 USDT |
0.1224 USDT |
0.1212 USDT |
| 2023-12-17 |
0.1244 USDT |
5,163,306.3821 XLM |
0.1248 USDT |
0.1230 USDT |
0.1251 USDT |
0.1239 USDT |
| 2023-12-16 |
0.1246 USDT |
5,911,729.1725 XLM |
0.1230 USDT |
0.1213 USDT |
0.1262 USDT |
0.1244 USDT |
| 2023-12-15 |
0.1260 USDT |
8,172,493.1304 XLM |
0.1276 USDT |
0.1241 USDT |
0.1281 USDT |
0.1246 USDT |
| 2023-12-14 |
0.1251 USDT |
9,535,718.1196 XLM |
0.1249 USDT |
0.1224 USDT |
0.1268 USDT |
0.1268 USDT |
| 2023-12-13 |
0.1215 USDT |
10,269,773.5626 XLM |
0.1230 USDT |
0.1183 USDT |
0.1246 USDT |
0.1246 USDT |
| 2023-12-12 |
0.1235 USDT |
9,241,578.7667 XLM |
0.1235 USDT |
0.1208 USDT |
0.1254 USDT |
0.1226 USDT |
| 2023-12-11 |
0.1252 USDT |
23,257,896.6524 XLM |
0.1333 USDT |
0.1156 USDT |
0.1347 USDT |
0.1234 USDT |
| 2023-12-10 |
0.1340 USDT |
11,969,192.1675 XLM |
0.1337 USDT |
0.1315 USDT |
0.1369 USDT |
0.1329 USDT |