Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2526 USDT |
136,639.0500 XLM |
0.2519 USDT |
0.2519 USDT |
0.2532 USDT |
0.2528 USDT |
| 2025-12-04 |
0.2537 USDT |
8,455,517.0576 XLM |
0.2580 USDT |
0.2482 USDT |
0.2590 USDT |
0.2524 USDT |
| 2025-12-03 |
0.2567 USDT |
12,722,093.9556 XLM |
0.2550 USDT |
0.2511 USDT |
0.2628 USDT |
0.2606 USDT |
| 2025-12-02 |
0.2430 USDT |
10,752,514.2037 XLM |
0.2339 USDT |
0.2301 USDT |
0.2578 USDT |
0.2571 USDT |
| 2025-12-01 |
0.2345 USDT |
8,598,030.0500 XLM |
0.2480 USDT |
0.2305 USDT |
0.2489 USDT |
0.2322 USDT |
| 2025-11-30 |
0.2531 USDT |
2,977,186.0800 XLM |
0.2540 USDT |
0.2504 USDT |
0.2557 USDT |
0.2531 USDT |
| 2025-11-29 |
0.2537 USDT |
6,512,397.7520 XLM |
0.2532 USDT |
0.2497 USDT |
0.2577 USDT |
0.2555 USDT |
| 2025-11-28 |
0.2564 USDT |
19,302,158.8143 XLM |
0.2557 USDT |
0.2510 USDT |
0.2629 USDT |
0.2536 USDT |
| 2025-11-27 |
0.2553 USDT |
15,041,026.8208 XLM |
0.2585 USDT |
0.2510 USDT |
0.2595 USDT |
0.2565 USDT |
| 2025-11-26 |
0.2539 USDT |
10,725,616.3400 XLM |
0.2523 USDT |
0.2479 USDT |
0.2620 USDT |
0.2594 USDT |
| 2025-11-25 |
0.2525 USDT |
5,332,296.2900 XLM |
0.2549 USDT |
0.2467 USDT |
0.2562 USDT |
0.2493 USDT |
| 2025-11-24 |
0.2479 USDT |
13,270,149.7923 XLM |
0.2474 USDT |
0.2415 USDT |
0.2568 USDT |
0.2561 USDT |
| 2025-11-23 |
0.2368 USDT |
5,074,220.1000 XLM |
0.2300 USDT |
0.2291 USDT |
0.2419 USDT |
0.2412 USDT |
| 2025-11-22 |
0.2290 USDT |
8,529,098.1829 XLM |
0.2318 USDT |
0.2260 USDT |
0.2331 USDT |
0.2269 USDT |
| 2025-11-21 |
0.2300 USDT |
8,191,091.7174 XLM |
0.2369 USDT |
0.2169 USDT |
0.2405 USDT |
0.2193 USDT |
| 2025-11-20 |
0.2461 USDT |
11,740,046.6438 XLM |
0.2465 USDT |
0.2340 USDT |
0.2544 USDT |
0.2426 USDT |
| 2025-11-19 |
0.2454 USDT |
10,053,860.9500 XLM |
0.2559 USDT |
0.2352 USDT |
0.2568 USDT |
0.2443 USDT |
| 2025-11-18 |
0.2486 USDT |
11,085,740.6832 XLM |
0.2473 USDT |
0.2428 USDT |
0.2583 USDT |
0.2582 USDT |
| 2025-11-17 |
0.2567 USDT |
6,597,405.9200 XLM |
0.2539 USDT |
0.2514 USDT |
0.2612 USDT |
0.2525 USDT |
| 2025-11-16 |
0.2559 USDT |
21,501,164.0464 XLM |
0.2595 USDT |
0.2491 USDT |
0.2631 USDT |
0.2550 USDT |
| 2025-11-15 |
0.2626 USDT |
11,691,229.6600 XLM |
0.2594 USDT |
0.2575 USDT |
0.2673 USDT |
0.2592 USDT |
| 2025-11-14 |
0.2652 USDT |
9,250,714.5419 XLM |
0.2684 USDT |
0.2571 USDT |
0.2708 USDT |
0.2656 USDT |
| 2025-11-13 |
0.2883 USDT |
33,042,567.0500 XLM |
0.2776 USDT |
0.2751 USDT |
0.2997 USDT |
0.2758 USDT |
| 2025-11-12 |
0.2847 USDT |
7,627,069.7017 XLM |
0.2817 USDT |
0.2738 USDT |
0.2949 USDT |
0.2772 USDT |
| 2025-11-11 |
0.2943 USDT |
24,041,482.5003 XLM |
0.3005 USDT |
0.2866 USDT |
0.3049 USDT |
0.2876 USDT |
| 2025-11-10 |
0.3001 USDT |
8,918,207.6149 XLM |
0.2859 USDT |
0.2839 USDT |
0.3114 USDT |
0.3013 USDT |
| 2025-11-09 |
0.2795 USDT |
23,964,147.6602 XLM |
0.2831 USDT |
0.2727 USDT |
0.2878 USDT |
0.2843 USDT |
| 2025-11-08 |
0.2899 USDT |
7,028,190.6300 XLM |
0.2922 USDT |
0.2853 USDT |
0.2957 USDT |
0.2862 USDT |
| 2025-11-07 |
0.2778 USDT |
16,341,695.0300 XLM |
0.2696 USDT |
0.2655 USDT |
0.2928 USDT |
0.2915 USDT |
| 2025-11-06 |
0.2729 USDT |
5,506,208.5148 XLM |
0.2799 USDT |
0.2640 USDT |
0.2819 USDT |
0.2658 USDT |
| 2025-11-05 |
0.2742 USDT |
11,506,371.2524 XLM |
0.2694 USDT |
0.2579 USDT |
0.2821 USDT |
0.2804 USDT |
| 2025-11-04 |
0.2759 USDT |
7,965,469.5100 XLM |
0.2783 USDT |
0.2683 USDT |
0.2843 USDT |
0.2737 USDT |
| 2025-11-03 |
0.2938 USDT |
8,870,923.0600 XLM |
0.3047 USDT |
0.2880 USDT |
0.3056 USDT |
0.2907 USDT |
| 2025-11-02 |
0.3038 USDT |
4,530,175.4662 XLM |
0.3052 USDT |
0.2996 USDT |
0.3078 USDT |
0.3033 USDT |
| 2025-11-01 |
0.3050 USDT |
10,624,761.0100 XLM |
0.3050 USDT |
0.3016 USDT |
0.3074 USDT |
0.3065 USDT |
| 2025-10-31 |
0.3056 USDT |
6,495,229.0600 XLM |
0.2984 USDT |
0.2980 USDT |
0.3127 USDT |
0.3037 USDT |
| 2025-10-30 |
0.3071 USDT |
38,288,365.7900 XLM |
0.3158 USDT |
0.2932 USDT |
0.3185 USDT |
0.2945 USDT |
| 2025-10-29 |
0.3199 USDT |
8,396,730.2800 XLM |
0.3183 USDT |
0.3158 USDT |
0.3248 USDT |
0.3231 USDT |
| 2025-10-28 |
0.3291 USDT |
12,016,101.1096 XLM |
0.3227 USDT |
0.3206 USDT |
0.3380 USDT |
0.3281 USDT |
| 2025-10-27 |
0.3291 USDT |
3,457,875.1050 XLM |
0.3304 USDT |
0.3244 USDT |
0.3348 USDT |
0.3257 USDT |
| 2025-10-26 |
0.3267 USDT |
7,184,004.8000 XLM |
0.3249 USDT |
0.3225 USDT |
0.3307 USDT |
0.3293 USDT |
| 2025-10-25 |
0.3224 USDT |
5,327,502.2355 XLM |
0.3195 USDT |
0.3177 USDT |
0.3304 USDT |
0.3279 USDT |
| 2025-10-24 |
0.3166 USDT |
11,714,903.6400 XLM |
0.3114 USDT |
0.3101 USDT |
0.3267 USDT |
0.3147 USDT |
| 2025-10-23 |
0.3126 USDT |
5,892,967.0600 XLM |
0.3081 USDT |
0.3080 USDT |
0.3167 USDT |
0.3131 USDT |
| 2025-10-22 |
0.3117 USDT |
11,710,984.9688 XLM |
0.3141 USDT |
0.3070 USDT |
0.3148 USDT |
0.3135 USDT |
| 2025-10-21 |
0.3212 USDT |
4,839,091.4721 XLM |
0.3244 USDT |
0.3137 USDT |
0.3328 USDT |
0.3294 USDT |
| 2025-10-20 |
0.3226 USDT |
11,306,897.6607 XLM |
0.3178 USDT |
0.3133 USDT |
0.3329 USDT |
0.3250 USDT |
| 2025-10-19 |
0.3166 USDT |
7,274,136.9656 XLM |
0.3145 USDT |
0.3074 USDT |
0.3234 USDT |
0.3195 USDT |
| 2025-10-18 |
0.3140 USDT |
11,546,612.0143 XLM |
0.3085 USDT |
0.3081 USDT |
0.3198 USDT |
0.3159 USDT |
| 2025-10-17 |
0.3029 USDT |
11,098,345.4539 XLM |
0.3120 USDT |
0.2896 USDT |
0.3175 USDT |
0.3063 USDT |