Identifier on Kucoin: XLM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-29 |
0.3666 USDC |
67,645.5600 XLM |
0.3674 USDC |
0.3638 USDC |
0.3765 USDC |
0.3732 USDC |
| 2025-09-28 |
0.3600 USDC |
15,023.0100 XLM |
0.3598 USDC |
0.3526 USDC |
0.3647 USDC |
0.3647 USDC |
| 2025-09-27 |
0.3611 USDC |
7,441.0600 XLM |
0.3612 USDC |
0.3592 USDC |
0.3621 USDC |
0.3592 USDC |
| 2025-09-26 |
0.3520 USDC |
8,188.9800 XLM |
0.3510 USDC |
0.3466 USDC |
0.3561 USDC |
0.3554 USDC |
| 2025-09-25 |
0.3644 USDC |
44,310.8700 XLM |
0.3760 USDC |
0.3478 USDC |
0.3760 USDC |
0.3532 USDC |
| 2025-09-24 |
0.3698 USDC |
53,340.6700 XLM |
0.3648 USDC |
0.3588 USDC |
0.3812 USDC |
0.3796 USDC |
| 2025-09-23 |
0.3696 USDC |
56,594.7700 XLM |
0.3706 USDC |
0.3620 USDC |
0.3730 USDC |
0.3708 USDC |
| 2025-09-22 |
0.3627 USDC |
38,500.7500 XLM |
0.3792 USDC |
0.3455 USDC |
0.3792 USDC |
0.3574 USDC |
| 2025-09-21 |
0.3846 USDC |
23,264.4100 XLM |
0.3866 USDC |
0.3804 USDC |
0.3906 USDC |
0.3825 USDC |
| 2025-09-20 |
0.3880 USDC |
1,942.7600 XLM |
0.3862 USDC |
0.3862 USDC |
0.3939 USDC |
0.3884 USDC |
| 2025-09-19 |
0.3916 USDC |
79,646.3200 XLM |
0.3966 USDC |
0.3862 USDC |
0.3994 USDC |
0.3884 USDC |
| 2025-09-18 |
0.3997 USDC |
84,420.3800 XLM |
0.3964 USDC |
0.3928 USDC |
0.4042 USDC |
0.3988 USDC |
| 2025-09-17 |
0.3839 USDC |
24,298.9900 XLM |
0.3856 USDC |
0.3806 USDC |
0.3875 USDC |
0.3869 USDC |
| 2025-09-16 |
0.3866 USDC |
26,538.7900 XLM |
0.3798 USDC |
0.3752 USDC |
0.3914 USDC |
0.3906 USDC |
| 2025-09-15 |
0.3796 USDC |
703,705.3200 XLM |
0.3906 USDC |
0.3738 USDC |
0.3943 USDC |
0.3738 USDC |
| 2025-09-14 |
0.3927 USDC |
56,916.2000 XLM |
0.4038 USDC |
0.3844 USDC |
0.4038 USDC |
0.3920 USDC |
| 2025-09-13 |
0.4069 USDC |
50,848.5900 XLM |
0.4023 USDC |
0.4009 USDC |
0.4143 USDC |
0.4067 USDC |
| 2025-09-12 |
0.3950 USDC |
690,697.8600 XLM |
0.3965 USDC |
0.3904 USDC |
0.3995 USDC |
0.3926 USDC |
| 2025-09-11 |
0.3888 USDC |
36,593.5400 XLM |
0.3840 USDC |
0.3838 USDC |
0.3950 USDC |
0.3876 USDC |
| 2025-09-10 |
0.3818 USDC |
41,302.9400 XLM |
0.3725 USDC |
0.3706 USDC |
0.3866 USDC |
0.3827 USDC |
| 2025-09-09 |
0.3804 USDC |
109,530.6600 XLM |
0.3796 USDC |
0.3706 USDC |
0.3867 USDC |
0.3732 USDC |
| 2025-09-08 |
0.3674 USDC |
36,603.4000 XLM |
0.3602 USDC |
0.3598 USDC |
0.3840 USDC |
0.3840 USDC |
| 2025-09-07 |
0.3609 USDC |
734,195.1000 XLM |
0.3576 USDC |
0.3569 USDC |
0.3658 USDC |
0.3592 USDC |
| 2025-09-06 |
0.3572 USDC |
7,315.4900 XLM |
0.3607 USDC |
0.3554 USDC |
0.3607 USDC |
0.3556 USDC |
| 2025-09-05 |
0.3615 USDC |
863,751.0100 XLM |
0.3524 USDC |
0.3510 USDC |
0.3664 USDC |
0.3600 USDC |
| 2025-09-04 |
0.3557 USDC |
26,728.5500 XLM |
0.3621 USDC |
0.3534 USDC |
0.3624 USDC |
0.3534 USDC |
| 2025-09-03 |
0.3644 USDC |
21,126.2200 XLM |
0.3677 USDC |
0.3610 USDC |
0.3686 USDC |
0.3655 USDC |
| 2025-09-02 |
0.3575 USDC |
592,694.0400 XLM |
0.3574 USDC |
0.3553 USDC |
0.3664 USDC |
0.3640 USDC |
| 2025-09-01 |
0.3525 USDC |
201,251.1000 XLM |
0.3514 USDC |
0.3448 USDC |
0.3640 USDC |
0.3497 USDC |
| 2025-08-31 |
0.3616 USDC |
45,777.6400 XLM |
0.3603 USDC |
0.3578 USDC |
0.3646 USDC |
0.3587 USDC |
| 2025-08-30 |
0.3565 USDC |
12,834.7900 XLM |
0.3620 USDC |
0.3532 USDC |
0.3624 USDC |
0.3583 USDC |
| 2025-08-29 |
0.3644 USDC |
188,920.7800 XLM |
0.3840 USDC |
0.3554 USDC |
0.3842 USDC |
0.3571 USDC |
| 2025-08-28 |
0.3821 USDC |
28,078.7800 XLM |
0.3781 USDC |
0.3749 USDC |
0.3872 USDC |
0.3749 USDC |
| 2025-08-27 |
0.3841 USDC |
1,543,122.9900 XLM |
0.3928 USDC |
0.3796 USDC |
0.3928 USDC |
0.3796 USDC |
| 2025-08-26 |
0.3860 USDC |
1,446,092.3900 XLM |
0.3840 USDC |
0.3827 USDC |
0.3928 USDC |
0.3928 USDC |
| 2025-08-25 |
0.3920 USDC |
704,772.2500 XLM |
0.4084 USDC |
0.3884 USDC |
0.4104 USDC |
0.3979 USDC |
| 2025-08-24 |
0.4220 USDC |
641,046.6500 XLM |
0.4159 USDC |
0.4029 USDC |
0.4235 USDC |
0.4082 USDC |
| 2025-08-23 |
0.4127 USDC |
772,359.4200 XLM |
0.4242 USDC |
0.4100 USDC |
0.4242 USDC |
0.4107 USDC |
| 2025-08-22 |
0.4051 USDC |
177,316.5500 XLM |
0.3913 USDC |
0.3812 USDC |
0.4290 USDC |
0.4224 USDC |
| 2025-08-21 |
0.4015 USDC |
3,278.1800 XLM |
0.4038 USDC |
0.3959 USDC |
0.4060 USDC |
0.3968 USDC |
| 2025-08-20 |
0.3927 USDC |
737,429.7600 XLM |
0.3928 USDC |
0.3884 USDC |
0.4082 USDC |
0.4054 USDC |
| 2025-08-19 |
0.4043 USDC |
122,467.6500 XLM |
0.4132 USDC |
0.3928 USDC |
0.4178 USDC |
0.3961 USDC |
| 2025-08-18 |
0.4073 USDC |
199,933.0200 XLM |
0.4236 USDC |
0.3909 USDC |
0.4238 USDC |
0.4185 USDC |
| 2025-08-17 |
0.4297 USDC |
47,778.9800 XLM |
0.4258 USDC |
0.4258 USDC |
0.4330 USDC |
0.4264 USDC |
| 2025-08-16 |
0.4273 USDC |
40,871.5000 XLM |
0.4305 USDC |
0.4234 USDC |
0.4326 USDC |
0.4273 USDC |
| 2025-08-15 |
0.4266 USDC |
80,515.8697 XLM |
0.4249 USDC |
0.4122 USDC |
0.4326 USDC |
0.4135 USDC |
| 2025-08-14 |
0.4540 USDC |
420,350.1900 XLM |
0.4529 USDC |
0.4109 USDC |
0.4707 USDC |
0.4260 USDC |
| 2025-08-13 |
0.4499 USDC |
140,625.6600 XLM |
0.4483 USDC |
0.4406 USDC |
0.4597 USDC |
0.4546 USDC |
| 2025-08-12 |
0.4386 USDC |
99,225.2400 XLM |
0.4357 USDC |
0.4312 USDC |
0.4530 USDC |
0.4529 USDC |
| 2025-08-11 |
0.4490 USDC |
104,025.4200 XLM |
0.4447 USDC |
0.4372 USDC |
0.4612 USDC |
0.4377 USDC |