Identifier on Kucoin: XLM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-10 |
0.4437 USDC |
134,232.7200 XLM |
0.4476 USDC |
0.4336 USDC |
0.4566 USDC |
0.4418 USDC |
| 2025-08-09 |
0.4530 USDC |
167,931.7600 XLM |
0.4498 USDC |
0.4472 USDC |
0.4570 USDC |
0.4505 USDC |
| 2025-08-08 |
0.4560 USDC |
259,348.2400 XLM |
0.4428 USDC |
0.4377 USDC |
0.4827 USDC |
0.4547 USDC |
| 2025-08-07 |
0.4125 USDC |
692,614.5200 XLM |
0.4004 USDC |
0.3967 USDC |
0.4184 USDC |
0.4160 USDC |
| 2025-08-06 |
0.3950 USDC |
291,282.8000 XLM |
0.3933 USDC |
0.3853 USDC |
0.4020 USDC |
0.3986 USDC |
| 2025-08-05 |
0.3997 USDC |
328,734.5200 XLM |
0.4137 USDC |
0.3933 USDC |
0.4189 USDC |
0.3985 USDC |
| 2025-08-04 |
0.4139 USDC |
270,314.8300 XLM |
0.4020 USDC |
0.4018 USDC |
0.4189 USDC |
0.4137 USDC |
| 2025-08-03 |
0.3866 USDC |
462,858.7800 XLM |
0.3677 USDC |
0.3616 USDC |
0.4110 USDC |
0.3972 USDC |
| 2025-08-02 |
0.3734 USDC |
877,830.4100 XLM |
0.3832 USDC |
0.3633 USDC |
0.3907 USDC |
0.3669 USDC |
| 2025-08-01 |
0.3942 USDC |
142,094.7500 XLM |
0.4007 USDC |
0.3825 USDC |
0.4011 USDC |
0.3918 USDC |
| 2025-07-31 |
0.4189 USDC |
42,039.3900 XLM |
0.4083 USDC |
0.4063 USDC |
0.4278 USDC |
0.4066 USDC |
| 2025-07-30 |
0.4104 USDC |
137,952.2400 XLM |
0.4173 USDC |
0.3931 USDC |
0.4234 USDC |
0.4067 USDC |
| 2025-07-29 |
0.4137 USDC |
222,151.7300 XLM |
0.4182 USDC |
0.4000 USDC |
0.4345 USDC |
0.4196 USDC |
| 2025-07-28 |
0.4319 USDC |
91,975.7900 XLM |
0.4476 USDC |
0.4168 USDC |
0.4542 USDC |
0.4168 USDC |
| 2025-07-27 |
0.4455 USDC |
183,347.8500 XLM |
0.4357 USDC |
0.4348 USDC |
0.4590 USDC |
0.4407 USDC |
| 2025-07-26 |
0.4409 USDC |
94,061.4900 XLM |
0.4295 USDC |
0.4295 USDC |
0.4462 USDC |
0.4387 USDC |
| 2025-07-25 |
0.4199 USDC |
140,118.1900 XLM |
0.4224 USDC |
0.4060 USDC |
0.4308 USDC |
0.4300 USDC |
| 2025-07-24 |
0.4242 USDC |
342,069.0400 XLM |
0.4252 USDC |
0.4019 USDC |
0.4476 USDC |
0.4326 USDC |
| 2025-07-23 |
0.4411 USDC |
425,959.6800 XLM |
0.4700 USDC |
0.4173 USDC |
0.4744 USDC |
0.4300 USDC |
| 2025-07-22 |
0.4605 USDC |
265,226.9800 XLM |
0.4754 USDC |
0.4498 USDC |
0.4764 USDC |
0.4695 USDC |
| 2025-07-21 |
0.4788 USDC |
265,156.5400 XLM |
0.4604 USDC |
0.4571 USDC |
0.4944 USDC |
0.4738 USDC |
| 2025-07-20 |
0.4686 USDC |
106,985.4700 XLM |
0.4604 USDC |
0.4581 USDC |
0.4768 USDC |
0.4697 USDC |
| 2025-07-19 |
0.4580 USDC |
126,590.8400 XLM |
0.4604 USDC |
0.4514 USDC |
0.4683 USDC |
0.4604 USDC |
| 2025-07-18 |
0.4973 USDC |
415,201.9800 XLM |
0.5008 USDC |
0.4648 USDC |
0.5204 USDC |
0.4648 USDC |
| 2025-07-17 |
0.4730 USDC |
564,732.3500 XLM |
0.4526 USDC |
0.4462 USDC |
0.5146 USDC |
0.5094 USDC |
| 2025-07-16 |
0.4651 USDC |
302,993.6400 XLM |
0.4498 USDC |
0.4479 USDC |
0.4800 USDC |
0.4661 USDC |
| 2025-07-15 |
0.4495 USDC |
376,592.1000 XLM |
0.4636 USDC |
0.4298 USDC |
0.4753 USDC |
0.4476 USDC |
| 2025-07-14 |
0.4800 USDC |
1,053,690.6100 XLM |
0.4713 USDC |
0.4479 USDC |
0.5158 USDC |
0.4613 USDC |
| 2025-07-13 |
0.4456 USDC |
2,382,448.3600 XLM |
0.3930 USDC |
0.3873 USDC |
0.4822 USDC |
0.4710 USDC |
| 2025-07-12 |
0.3903 USDC |
1,294,042.9000 XLM |
0.3580 USDC |
0.3516 USDC |
0.4188 USDC |
0.3810 USDC |
| 2025-07-11 |
0.3584 USDC |
1,061,622.6900 XLM |
0.3019 USDC |
0.2977 USDC |
0.4002 USDC |
0.3772 USDC |
| 2025-07-10 |
0.2918 USDC |
145,329.3700 XLM |
0.2891 USDC |
0.2856 USDC |
0.2980 USDC |
0.2919 USDC |
| 2025-07-09 |
0.2855 USDC |
838,963.0400 XLM |
0.2595 USDC |
0.2574 USDC |
0.2976 USDC |
0.2870 USDC |
| 2025-07-08 |
0.2524 USDC |
16,361.5300 XLM |
0.2483 USDC |
0.2464 USDC |
0.2549 USDC |
0.2536 USDC |
| 2025-07-07 |
0.2498 USDC |
242,157.8100 XLM |
0.2518 USDC |
0.2482 USDC |
0.2572 USDC |
0.2482 USDC |
| 2025-07-06 |
0.2411 USDC |
38,665.6300 XLM |
0.2381 USDC |
0.2366 USDC |
0.2428 USDC |
0.2427 USDC |
| 2025-07-05 |
0.2369 USDC |
33,428.5900 XLM |
0.2378 USDC |
0.2349 USDC |
0.2387 USDC |
0.2374 USDC |