Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.1349 USDT |
20,347,058.1676 XLM |
0.1323 USDT |
0.1314 USDT |
0.1384 USDT |
0.1344 USDT |
| 2023-12-08 |
0.1297 USDT |
12,359,207.9018 XLM |
0.1261 USDT |
0.1258 USDT |
0.1333 USDT |
0.1325 USDT |
| 2023-12-07 |
0.1251 USDT |
11,333,435.5115 XLM |
0.1254 USDT |
0.1226 USDT |
0.1274 USDT |
0.1255 USDT |
| 2023-12-06 |
0.1229 USDT |
12,686,011.5719 XLM |
0.1225 USDT |
0.1207 USDT |
0.1248 USDT |
0.1240 USDT |
| 2023-12-05 |
0.1211 USDT |
19,989,450.7436 XLM |
0.1222 USDT |
0.1195 USDT |
0.1230 USDT |
0.1221 USDT |
| 2023-12-04 |
0.1223 USDT |
16,591,771.9402 XLM |
0.1220 USDT |
0.1186 USDT |
0.1253 USDT |
0.1222 USDT |
| 2023-12-03 |
0.1216 USDT |
7,584,193.9135 XLM |
0.1216 USDT |
0.1208 USDT |
0.1232 USDT |
0.1220 USDT |
| 2023-12-02 |
0.1202 USDT |
6,637,387.3456 XLM |
0.1198 USDT |
0.1193 USDT |
0.1212 USDT |
0.1210 USDT |
| 2023-12-01 |
0.1193 USDT |
6,488,175.3389 XLM |
0.1183 USDT |
0.1178 USDT |
0.1200 USDT |
0.1196 USDT |
| 2023-11-30 |
0.1188 USDT |
8,727,078.5166 XLM |
0.1186 USDT |
0.1179 USDT |
0.1197 USDT |
0.1182 USDT |
| 2023-11-29 |
0.1189 USDT |
8,048,294.8531 XLM |
0.1186 USDT |
0.1180 USDT |
0.1201 USDT |
0.1184 USDT |
| 2023-11-28 |
0.1172 USDT |
6,014,605.6956 XLM |
0.1165 USDT |
0.1149 USDT |
0.1189 USDT |
0.1185 USDT |
| 2023-11-27 |
0.1168 USDT |
7,987,831.2786 XLM |
0.1199 USDT |
0.1146 USDT |
0.1206 USDT |
0.1151 USDT |
| 2023-11-26 |
0.1213 USDT |
11,419,666.8291 XLM |
0.1210 USDT |
0.1188 USDT |
0.1235 USDT |
0.1206 USDT |