Identifier on Kucoin: XLM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-01 |
0.2393 USDC |
132,108.1600 XLM |
0.2485 USDC |
0.2278 USDC |
0.2485 USDC |
0.2315 USDC |
| 2025-11-30 |
0.2538 USDC |
46,604.9400 XLM |
0.2538 USDC |
0.2518 USDC |
0.2545 USDC |
0.2531 USDC |
| 2025-11-29 |
0.2535 USDC |
14,718.5900 XLM |
0.2518 USDC |
0.2514 USDC |
0.2569 USDC |
0.2553 USDC |
| 2025-11-28 |
0.2529 USDC |
31,502.4600 XLM |
0.2540 USDC |
0.2512 USDC |
0.2631 USDC |
0.2544 USDC |
| 2025-11-27 |
0.2550 USDC |
119,749.7700 XLM |
0.2580 USDC |
0.2482 USDC |
0.2588 USDC |
0.2547 USDC |
| 2025-11-26 |
0.2542 USDC |
34,973.3700 XLM |
0.2522 USDC |
0.2480 USDC |
0.2589 USDC |
0.2589 USDC |
| 2025-11-25 |
0.2488 USDC |
137,026.6800 XLM |
0.2555 USDC |
0.2414 USDC |
0.2558 USDC |
0.2517 USDC |
| 2025-11-24 |
0.2452 USDC |
153,856.5600 XLM |
0.2452 USDC |
0.2423 USDC |
0.2518 USDC |
0.2451 USDC |
| 2025-11-23 |
0.2401 USDC |
96,011.1200 XLM |
0.2297 USDC |
0.2297 USDC |
0.2500 USDC |
0.2488 USDC |
| 2025-11-22 |
0.2285 USDC |
17,341.7000 XLM |
0.2298 USDC |
0.2262 USDC |
0.2318 USDC |
0.2290 USDC |
| 2025-11-21 |
0.2275 USDC |
362,626.7100 XLM |
0.2382 USDC |
0.2173 USDC |
0.2396 USDC |
0.2333 USDC |
| 2025-11-20 |
0.2477 USDC |
75,291.1200 XLM |
0.2453 USDC |
0.2453 USDC |
0.2522 USDC |
0.2514 USDC |
| 2025-11-19 |
0.2554 USDC |
31,902.7200 XLM |
0.2550 USDC |
0.2480 USDC |
0.2564 USDC |
0.2522 USDC |
| 2025-11-18 |
0.2509 USDC |
61,086.5000 XLM |
0.2468 USDC |
0.2430 USDC |
0.2532 USDC |
0.2494 USDC |
| 2025-11-17 |
0.2563 USDC |
119,089.0000 XLM |
0.2536 USDC |
0.2494 USDC |
0.2620 USDC |
0.2536 USDC |
| 2025-11-16 |
0.2517 USDC |
36,070.2800 XLM |
0.2592 USDC |
0.2498 USDC |
0.2620 USDC |
0.2510 USDC |
| 2025-11-15 |
0.2623 USDC |
58,644.1000 XLM |
0.2606 USDC |
0.2591 USDC |
0.2665 USDC |
0.2604 USDC |
| 2025-11-14 |
0.2632 USDC |
208,739.4200 XLM |
0.2681 USDC |
0.2578 USDC |
0.2706 USDC |
0.2619 USDC |
| 2025-11-13 |
0.2829 USDC |
158,354.2100 XLM |
0.2774 USDC |
0.2632 USDC |
0.2984 USDC |
0.2690 USDC |
| 2025-11-12 |
0.2829 USDC |
95,511.0100 XLM |
0.2819 USDC |
0.2742 USDC |
0.2942 USDC |
0.2783 USDC |
| 2025-11-11 |
0.2934 USDC |
35,042.7000 XLM |
0.3002 USDC |
0.2889 USDC |
0.3046 USDC |
0.2911 USDC |
| 2025-11-10 |
0.2988 USDC |
84,320.6000 XLM |
0.2844 USDC |
0.2844 USDC |
0.3110 USDC |
0.2977 USDC |
| 2025-11-09 |
0.2759 USDC |
223,353.2900 XLM |
0.2822 USDC |
0.2564 USDC |
0.2844 USDC |
0.2836 USDC |
| 2025-11-08 |
0.2850 USDC |
148,270.7000 XLM |
0.2928 USDC |
0.2788 USDC |
0.2947 USDC |
0.2826 USDC |
| 2025-11-07 |
0.2732 USDC |
30,705.8000 XLM |
0.2706 USDC |
0.2661 USDC |
0.2769 USDC |
0.2746 USDC |
| 2025-11-06 |
0.2765 USDC |
60,277.2900 XLM |
0.2795 USDC |
0.2707 USDC |
0.2809 USDC |
0.2721 USDC |
| 2025-11-05 |
0.2722 USDC |
108,442.8900 XLM |
0.2692 USDC |
0.2544 USDC |
0.2809 USDC |
0.2791 USDC |
| 2025-11-04 |
0.2754 USDC |
370,014.1500 XLM |
0.2785 USDC |
0.2544 USDC |
0.2833 USDC |
0.2613 USDC |
| 2025-11-03 |
0.2945 USDC |
36,574.5500 XLM |
0.3041 USDC |
0.2886 USDC |
0.3058 USDC |
0.2899 USDC |
| 2025-11-02 |
0.3070 USDC |
3,690.8000 XLM |
0.3056 USDC |
0.3044 USDC |
0.3080 USDC |
0.3044 USDC |
| 2025-11-01 |
0.3044 USDC |
78,714.7700 XLM |
0.3022 USDC |
0.3013 USDC |
0.3072 USDC |
0.3062 USDC |
| 2025-10-31 |
0.3044 USDC |
158,461.9300 XLM |
0.2985 USDC |
0.2983 USDC |
0.3119 USDC |
0.3031 USDC |
| 2025-10-30 |
0.3029 USDC |
69,486.9200 XLM |
0.3154 USDC |
0.2955 USDC |
0.3170 USDC |
0.2969 USDC |
| 2025-10-29 |
0.3200 USDC |
14,476.7800 XLM |
0.3171 USDC |
0.3169 USDC |
0.3230 USDC |
0.3230 USDC |
| 2025-10-28 |
0.3282 USDC |
27,550.7300 XLM |
0.3229 USDC |
0.3208 USDC |
0.3376 USDC |
0.3318 USDC |
| 2025-10-27 |
0.3260 USDC |
49,307.2700 XLM |
0.3328 USDC |
0.3229 USDC |
0.3347 USDC |
0.3291 USDC |
| 2025-10-26 |
0.3260 USDC |
1,344.2500 XLM |
0.3260 USDC |
0.3229 USDC |
0.3266 USDC |
0.3262 USDC |
| 2025-10-25 |
0.3213 USDC |
34,952.9000 XLM |
0.3210 USDC |
0.3183 USDC |
0.3258 USDC |
0.3258 USDC |
| 2025-10-24 |
0.3207 USDC |
67,384.2100 XLM |
0.3112 USDC |
0.3102 USDC |
0.3254 USDC |
0.3161 USDC |
| 2025-10-23 |
0.3137 USDC |
12,739.4500 XLM |
0.3086 USDC |
0.3086 USDC |
0.3153 USDC |
0.3129 USDC |
| 2025-10-22 |
0.3112 USDC |
63,741.2900 XLM |
0.3133 USDC |
0.3075 USDC |
0.3141 USDC |
0.3107 USDC |
| 2025-10-21 |
0.3177 USDC |
114,970.8900 XLM |
0.3244 USDC |
0.3142 USDC |
0.3262 USDC |
0.3262 USDC |
| 2025-10-20 |
0.3258 USDC |
64,344.9400 XLM |
0.3163 USDC |
0.3142 USDC |
0.3328 USDC |
0.3283 USDC |
| 2025-10-19 |
0.3165 USDC |
140,992.9800 XLM |
0.3130 USDC |
0.3081 USDC |
0.3334 USDC |
0.3201 USDC |
| 2025-10-18 |
0.3149 USDC |
66,321.8200 XLM |
0.3096 USDC |
0.3096 USDC |
0.3196 USDC |
0.3173 USDC |
| 2025-10-17 |
0.3017 USDC |
95,268.8700 XLM |
0.3130 USDC |
0.2899 USDC |
0.3167 USDC |
0.3113 USDC |
| 2025-10-16 |
0.3207 USDC |
119,417.7800 XLM |
0.3255 USDC |
0.3130 USDC |
0.3324 USDC |
0.3164 USDC |
| 2025-10-15 |
0.3302 USDC |
109,744.0000 XLM |
0.3373 USDC |
0.3237 USDC |
0.3414 USDC |
0.3267 USDC |
| 2025-10-14 |
0.3336 USDC |
315,662.3700 XLM |
0.3525 USDC |
0.3202 USDC |
0.3525 USDC |
0.3343 USDC |
| 2025-10-13 |
0.3472 USDC |
189,014.0800 XLM |
0.3438 USDC |
0.3370 USDC |
0.3548 USDC |
0.3525 USDC |