Identifier on Huobi: xlmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
0.2864 USDT |
7,568,313.4533 XLM |
0.2907 USDT |
0.2807 USDT |
0.2846 USDT |
0.2840 USDT |
| 2025-04-26 |
0.2912 USDT |
8,878,554.5517 XLM |
0.2834 USDT |
0.2834 USDT |
0.2877 USDT |
0.2890 USDT |
| 2025-04-25 |
0.2822 USDT |
9,455,184.4454 XLM |
0.2809 USDT |
0.2742 USDT |
0.2763 USDT |
0.2895 USDT |
| 2025-04-24 |
0.2697 USDT |
14,113,738.3173 XLM |
0.2664 USDT |
0.2587 USDT |
0.2620 USDT |
0.2793 USDT |
| 2025-04-23 |
0.2684 USDT |
20,318,128.4335 XLM |
0.2650 USDT |
0.2633 USDT |
0.2672 USDT |
0.2677 USDT |
| 2025-04-22 |
0.2537 USDT |
34,148,276.1530 XLM |
0.2502 USDT |
0.2438 USDT |
0.2460 USDT |
0.2661 USDT |
| 2025-04-21 |
0.2551 USDT |
26,298,696.9542 XLM |
0.2436 USDT |
0.2436 USDT |
0.2498 USDT |
0.2517 USDT |
| 2025-04-20 |
0.2432 USDT |
9,644,973.6583 XLM |
0.2462 USDT |
0.2390 USDT |
0.2418 USDT |
0.2419 USDT |
| 2025-04-19 |
0.2464 USDT |
9,574,008.9344 XLM |
0.2447 USDT |
0.2441 USDT |
0.2449 USDT |
0.2462 USDT |
| 2025-04-18 |
0.2418 USDT |
14,404,738.2817 XLM |
0.2392 USDT |
0.2379 USDT |
0.2400 USDT |
0.2398 USDT |
| 2025-04-17 |
0.2392 USDT |
14,200,505.8642 XLM |
0.2388 USDT |
0.2360 USDT |
0.2374 USDT |
0.2392 USDT |
| 2025-04-16 |
0.2350 USDT |
22,657,278.0983 XLM |
0.2354 USDT |
0.2305 USDT |
0.2345 USDT |
0.2338 USDT |
| 2025-04-15 |
0.2419 USDT |
16,503,301.8467 XLM |
0.2399 USDT |
0.2385 USDT |
0.2409 USDT |
0.2395 USDT |
| 2025-04-14 |
0.2424 USDT |
14,074,287.1879 XLM |
0.2382 USDT |
0.2370 USDT |
0.2401 USDT |
0.2405 USDT |
| 2025-04-13 |
0.2454 USDT |
12,676,170.3172 XLM |
0.2465 USDT |
0.2406 USDT |
0.2427 USDT |
0.2449 USDT |
| 2025-04-12 |
0.2353 USDT |
3,675,026.6825 XLM |
0.2340 USDT |
0.2327 USDT |
0.2342 USDT |
0.2374 USDT |
| 2025-04-11 |
0.2343 USDT |
7,222,412.4897 XLM |
0.2302 USDT |
0.2293 USDT |
0.2316 USDT |
0.2363 USDT |
| 2025-04-10 |
0.2328 USDT |
23,560,972.3521 XLM |
0.2422 USDT |
0.2243 USDT |
0.2281 USDT |
0.2305 USDT |
| 2025-04-09 |
0.2252 USDT |
27,069,173.4476 XLM |
0.2212 USDT |
0.2134 USDT |
0.2184 USDT |
0.2435 USDT |
| 2025-04-08 |
0.2314 USDT |
21,843,918.1518 XLM |
0.2322 USDT |
0.2209 USDT |
0.2262 USDT |
0.2262 USDT |
| 2025-04-07 |
0.2212 USDT |
48,652,060.4038 XLM |
0.2263 USDT |
0.2001 USDT |
0.2077 USDT |
0.2318 USDT |
| 2025-04-06 |
0.2510 USDT |
4,328,082.7057 XLM |
0.2524 USDT |
0.2472 USDT |
0.2500 USDT |
0.2512 USDT |
| 2025-04-05 |
0.2566 USDT |
6,250,534.5660 XLM |
0.2595 USDT |
0.2536 USDT |
0.2554 USDT |
0.2538 USDT |
| 2025-04-04 |
0.2593 USDT |
12,467,996.9971 XLM |
0.2611 USDT |
0.2532 USDT |
0.2577 USDT |
0.2595 USDT |
| 2025-04-03 |
0.2579 USDT |
12,981,233.0700 XLM |
0.2582 USDT |
0.2501 USDT |
0.2530 USDT |
0.2601 USDT |
| 2025-04-02 |
0.2687 USDT |
8,818,709.9688 XLM |
0.2719 USDT |
0.2639 USDT |
0.2661 USDT |
0.2732 USDT |
| 2025-04-01 |
0.2718 USDT |
10,551,541.5724 XLM |
0.2636 USDT |
0.2618 USDT |
0.2640 USDT |
0.2738 USDT |
| 2025-03-31 |
0.2647 USDT |
11,494,965.1816 XLM |
0.2671 USDT |
0.2584 USDT |
0.2622 USDT |
0.2673 USDT |
| 2025-03-30 |
0.2694 USDT |
4,170,021.0523 XLM |
0.2672 USDT |
0.2648 USDT |
0.2676 USDT |
0.2676 USDT |
| 2025-03-29 |
0.2699 USDT |
4,752,065.1236 XLM |
0.2746 USDT |
0.2652 USDT |
0.2672 USDT |
0.2659 USDT |
| 2025-03-28 |
0.2841 USDT |
3,248,690.1860 XLM |
0.2863 USDT |
0.2750 USDT |
0.2769 USDT |
0.2764 USDT |
| 2025-03-27 |
0.2907 USDT |
3,584,552.0619 XLM |
0.2854 USDT |
0.2852 USDT |
0.2893 USDT |
0.2919 USDT |
| 2025-03-26 |
0.2971 USDT |
5,488,133.5303 XLM |
0.2936 USDT |
0.2920 USDT |
0.2945 USDT |
0.2972 USDT |
| 2025-03-25 |
0.2919 USDT |
11,516,478.4570 XLM |
0.2906 USDT |
0.2860 USDT |
0.2881 USDT |
0.2921 USDT |
| 2025-03-24 |
0.2834 USDT |
38,487,216.2964 XLM |
0.2831 USDT |
0.2782 USDT |
0.2810 USDT |
0.2904 USDT |
| 2025-03-23 |
0.2764 USDT |
38,258,419.3328 XLM |
0.2740 USDT |
0.2731 USDT |
0.2746 USDT |
0.2782 USDT |
| 2025-03-22 |
0.2779 USDT |
8,167,040.7745 XLM |
0.2770 USDT |
0.2763 USDT |
0.2771 USDT |
0.2772 USDT |
| 2025-03-21 |
0.2818 USDT |
30,161,757.2745 XLM |
0.2814 USDT |
0.2751 USDT |
0.2756 USDT |
0.2753 USDT |
| 2025-03-20 |
0.2858 USDT |
32,345,091.4958 XLM |
0.2907 USDT |
0.2818 USDT |
0.2845 USDT |
0.2876 USDT |
| 2025-03-19 |
0.2839 USDT |
63,429,383.9080 XLM |
0.2734 USDT |
0.2733 USDT |
0.2774 USDT |
0.2905 USDT |
| 2025-03-18 |
0.2683 USDT |
31,990,025.5820 XLM |
0.2730 USDT |
0.2624 USDT |
0.2668 USDT |
0.2661 USDT |
| 2025-03-17 |
0.2710 USDT |
31,164,572.7392 XLM |
0.2625 USDT |
0.2624 USDT |
0.2667 USDT |
0.2713 USDT |
| 2025-03-16 |
0.2727 USDT |
7,711,694.0248 XLM |
0.2746 USDT |
0.2681 USDT |
0.2695 USDT |
0.2685 USDT |
| 2025-03-15 |
0.2764 USDT |
31,140,040.5478 XLM |
0.2762 USDT |
0.2715 USDT |
0.2742 USDT |
0.2755 USDT |
| 2025-03-14 |
0.2751 USDT |
68,720,456.9385 XLM |
0.2738 USDT |
0.2713 USDT |
0.2743 USDT |
0.2753 USDT |
| 2025-03-13 |
0.2751 USDT |
196,909,303.8246 XLM |
0.2594 USDT |
0.2586 USDT |
0.2616 USDT |
0.2717 USDT |
| 2025-03-12 |
0.2553 USDT |
44,410,858.6991 XLM |
0.2555 USDT |
0.2468 USDT |
0.2530 USDT |
0.2561 USDT |
| 2025-03-11 |
0.2477 USDT |
74,086,913.4934 XLM |
0.2420 USDT |
0.2270 USDT |
0.2428 USDT |
0.2554 USDT |
| 2025-03-10 |
0.2640 USDT |
55,383,759.3518 XLM |
0.2632 USDT |
0.2499 USDT |
0.2561 USDT |
0.2506 USDT |
| 2025-03-09 |
0.2748 USDT |
11,231,365.1794 XLM |
0.2758 USDT |
0.2692 USDT |
0.2711 USDT |
0.2706 USDT |