Identifier on Huobi: xlmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
0.2920 USDT |
49,487,323.3646 XLM |
0.2961 USDT |
0.2798 USDT |
0.2855 USDT |
0.2842 USDT |
| 2025-03-06 |
0.3018 USDT |
11,833,551.8651 XLM |
0.2996 USDT |
0.2956 USDT |
0.3009 USDT |
0.3048 USDT |
| 2025-03-05 |
0.2974 USDT |
10,681,138.3539 XLM |
0.2950 USDT |
0.2901 USDT |
0.2946 USDT |
0.3069 USDT |
| 2025-03-04 |
0.2853 USDT |
9,426,136.2431 XLM |
0.2925 USDT |
0.2752 USDT |
0.2837 USDT |
0.2857 USDT |
| 2025-03-03 |
0.3387 USDT |
15,765,076.6385 XLM |
0.3511 USDT |
0.3218 USDT |
0.3282 USDT |
0.3297 USDT |
| 2025-03-02 |
0.3302 USDT |
18,340,587.4922 XLM |
0.3115 USDT |
0.3096 USDT |
0.3158 USDT |
0.3489 USDT |
| 2025-03-01 |
0.2988 USDT |
19,501,179.1011 XLM |
0.2864 USDT |
0.2835 USDT |
0.2874 USDT |
0.3134 USDT |
| 2025-02-28 |
0.2715 USDT |
25,166,714.7962 XLM |
0.2834 USDT |
0.2527 USDT |
0.2600 USDT |
0.2865 USDT |
| 2025-02-27 |
0.2882 USDT |
9,247,806.2262 XLM |
0.2866 USDT |
0.2820 USDT |
0.2876 USDT |
0.2884 USDT |
| 2025-02-26 |
0.2917 USDT |
23,399,388.4618 XLM |
0.2956 USDT |
0.2783 USDT |
0.2839 USDT |
0.2905 USDT |
| 2025-02-25 |
0.2864 USDT |
22,136,238.7951 XLM |
0.2978 USDT |
0.2709 USDT |
0.2810 USDT |
0.2808 USDT |
| 2025-02-24 |
0.3220 USDT |
11,079,146.3601 XLM |
0.3332 USDT |
0.3139 USDT |
0.3155 USDT |
0.3147 USDT |
| 2025-02-23 |
0.3313 USDT |
11,276,696.4342 XLM |
0.3344 USDT |
0.3265 USDT |
0.3296 USDT |
0.3296 USDT |
| 2025-02-22 |
0.3285 USDT |
16,265,937.1031 XLM |
0.3261 USDT |
0.3244 USDT |
0.3276 USDT |
0.3328 USDT |
| 2025-02-21 |
0.3403 USDT |
10,240,931.5979 XLM |
0.3446 USDT |
0.3377 USDT |
0.3397 USDT |
0.3402 USDT |
| 2025-02-20 |
0.3417 USDT |
12,259,919.2504 XLM |
0.3418 USDT |
0.3359 USDT |
0.3395 USDT |
0.3481 USDT |
| 2025-02-19 |
0.3302 USDT |
18,656,924.6076 XLM |
0.3236 USDT |
0.3211 USDT |
0.3240 USDT |
0.3346 USDT |
| 2025-02-18 |
0.3254 USDT |
22,533,822.9341 XLM |
0.3341 USDT |
0.3157 USDT |
0.3196 USDT |
0.3220 USDT |
| 2025-02-17 |
0.3415 USDT |
14,458,310.9557 XLM |
0.3426 USDT |
0.3325 USDT |
0.3367 USDT |
0.3338 USDT |
| 2025-02-16 |
0.3471 USDT |
9,963,522.4148 XLM |
0.3489 USDT |
0.3414 USDT |
0.3435 USDT |
0.3418 USDT |
| 2025-02-15 |
0.3568 USDT |
13,371,752.3700 XLM |
0.3507 USDT |
0.3483 USDT |
0.3524 USDT |
0.3544 USDT |
| 2025-02-14 |
0.3472 USDT |
19,833,095.6349 XLM |
0.3371 USDT |
0.3337 USDT |
0.3385 USDT |
0.3495 USDT |
| 2025-02-13 |
0.3281 USDT |
20,097,650.4543 XLM |
0.3331 USDT |
0.3225 USDT |
0.3258 USDT |
0.3292 USDT |
| 2025-02-12 |
0.3184 USDT |
22,796,735.2898 XLM |
0.3181 USDT |
0.3081 USDT |
0.3146 USDT |
0.3324 USDT |
| 2025-02-11 |
0.3277 USDT |
13,932,083.8162 XLM |
0.3132 USDT |
0.3120 USDT |
0.3177 USDT |
0.3292 USDT |
| 2025-02-10 |
0.3140 USDT |
15,354,045.0246 XLM |
0.3141 USDT |
0.3031 USDT |
0.3079 USDT |
0.3135 USDT |
| 2025-02-09 |
0.3261 USDT |
16,416,012.4846 XLM |
0.3315 USDT |
0.3136 USDT |
0.3181 USDT |
0.3179 USDT |
| 2025-02-08 |
0.3264 USDT |
19,473,306.3451 XLM |
0.3269 USDT |
0.3207 USDT |
0.3250 USDT |
0.3320 USDT |
| 2025-02-07 |
0.3262 USDT |
16,743,697.9828 XLM |
0.3182 USDT |
0.3163 USDT |
0.3223 USDT |
0.3401 USDT |
| 2025-02-06 |
0.3285 USDT |
18,140,272.6266 XLM |
0.3271 USDT |
0.3131 USDT |
0.3197 USDT |
0.3222 USDT |
| 2025-02-05 |
0.3419 USDT |
13,762,707.3303 XLM |
0.3409 USDT |
0.3351 USDT |
0.3420 USDT |
0.3390 USDT |
| 2025-02-04 |
0.3544 USDT |
20,306,295.2688 XLM |
0.3704 USDT |
0.3359 USDT |
0.3430 USDT |
0.3476 USDT |
| 2025-02-03 |
0.3301 USDT |
38,263,800.0629 XLM |
0.3541 USDT |
0.2608 USDT |
0.3009 USDT |
0.3631 USDT |
| 2025-02-02 |
0.3753 USDT |
17,999,237.7821 XLM |
0.3923 USDT |
0.3353 USDT |
0.3621 USDT |
0.3491 USDT |
| 2025-02-01 |
0.4124 USDT |
8,758,298.3139 XLM |
0.4142 USDT |
0.4025 USDT |
0.4055 USDT |
0.4040 USDT |
| 2025-01-31 |
0.4226 USDT |
7,809,497.8114 XLM |
0.4287 USDT |
0.4171 USDT |
0.4203 USDT |
0.4179 USDT |
| 2025-01-30 |
0.4100 USDT |
12,307,596.5223 XLM |
0.3928 USDT |
0.3893 USDT |
0.3953 USDT |
0.4363 USDT |
| 2025-01-29 |
0.3962 USDT |
9,086,098.2507 XLM |
0.3928 USDT |
0.3883 USDT |
0.3927 USDT |
0.3897 USDT |
| 2025-01-28 |
0.4072 USDT |
13,349,023.3933 XLM |
0.4075 USDT |
0.3904 USDT |
0.3960 USDT |
0.3958 USDT |
| 2025-01-27 |
0.3869 USDT |
13,190,396.7301 XLM |
0.4063 USDT |
0.3629 USDT |
0.3790 USDT |
0.4015 USDT |
| 2025-01-26 |
0.4220 USDT |
9,155,919.0695 XLM |
0.4172 USDT |
0.4163 USDT |
0.4184 USDT |
0.4227 USDT |
| 2025-01-25 |
0.4266 USDT |
9,712,002.1617 XLM |
0.4308 USDT |
0.4131 USDT |
0.4193 USDT |
0.4182 USDT |
| 2025-01-24 |
0.4358 USDT |
16,895,030.6025 XLM |
0.4310 USDT |
0.4198 USDT |
0.4249 USDT |
0.4310 USDT |
| 2025-01-23 |
0.4221 USDT |
5,431,352.7068 XLM |
0.4285 USDT |
0.4169 USDT |
0.4210 USDT |
0.4204 USDT |
| 2025-01-22 |
0.4351 USDT |
6,524,581.4149 XLM |
0.4425 USDT |
0.4283 USDT |
0.4328 USDT |
0.4320 USDT |
| 2025-01-21 |
0.4385 USDT |
9,786,611.6743 XLM |
0.4474 USDT |
0.4276 USDT |
0.4364 USDT |
0.4380 USDT |
| 2025-01-20 |
0.4555 USDT |
19,353,754.2312 XLM |
0.4333 USDT |
0.4239 USDT |
0.4344 USDT |
0.4600 USDT |
| 2025-01-19 |
0.4731 USDT |
18,732,778.3712 XLM |
0.4907 USDT |
0.4464 USDT |
0.4611 USDT |
0.4594 USDT |
| 2025-01-18 |
0.4689 USDT |
23,174,552.0562 XLM |
0.4878 USDT |
0.4515 USDT |
0.4620 USDT |
0.4749 USDT |
| 2025-01-17 |
0.4858 USDT |
23,161,834.7485 XLM |
0.4820 USDT |
0.4743 USDT |
0.4822 USDT |
0.4872 USDT |