Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.1028 USDT |
4,597,115.8100 XLM |
0.1022 USDT |
0.1015 USDT |
0.1045 USDT |
0.1030 USDT |
| 2024-07-25 |
0.1015 USDT |
6,996,972.9300 XLM |
0.1029 USDT |
0.0998 USDT |
0.1041 USDT |
0.1017 USDT |
| 2024-07-24 |
0.1037 USDT |
4,912,509.3000 XLM |
0.1010 USDT |
0.1001 USDT |
0.1059 USDT |
0.1036 USDT |
| 2024-07-23 |
0.1018 USDT |
6,929,702.4100 XLM |
0.1035 USDT |
0.0993 USDT |
0.1048 USDT |
0.1013 USDT |
| 2024-07-22 |
0.1045 USDT |
5,017,566.7000 XLM |
0.1054 USDT |
0.1022 USDT |
0.1063 USDT |
0.1053 USDT |
| 2024-07-21 |
0.1039 USDT |
4,152,002.7300 XLM |
0.1052 USDT |
0.1015 USDT |
0.1059 USDT |
0.1036 USDT |
| 2024-07-20 |
0.1053 USDT |
3,644,179.0266 XLM |
0.1053 USDT |
0.1040 USDT |
0.1069 USDT |
0.1057 USDT |
| 2024-07-19 |
0.1032 USDT |
5,312,413.4700 XLM |
0.1032 USDT |
0.1009 USDT |
0.1056 USDT |
0.1050 USDT |
| 2024-07-18 |
0.1051 USDT |
7,492,090.1600 XLM |
0.1099 USDT |
0.1012 USDT |
0.1113 USDT |
0.1030 USDT |
| 2024-07-17 |
0.1094 USDT |
9,798,090.9400 XLM |
0.1069 USDT |
0.1060 USDT |
0.1124 USDT |
0.1096 USDT |
| 2024-07-16 |
0.1057 USDT |
16,987,325.4900 XLM |
0.1046 USDT |
0.1011 USDT |
0.1092 USDT |
0.1069 USDT |
| 2024-07-15 |
0.1036 USDT |
5,302,508.9500 XLM |
0.1045 USDT |
0.1023 USDT |
0.1058 USDT |
0.1032 USDT |
| 2024-07-14 |
0.1034 USDT |
9,587,351.0645 XLM |
0.1022 USDT |
0.0995 USDT |
0.1069 USDT |
0.1053 USDT |
| 2024-07-13 |
0.1004 USDT |
11,519,995.1300 XLM |
0.0914 USDT |
0.0914 USDT |
0.1044 USDT |
0.1042 USDT |
| 2024-07-12 |
0.0909 USDT |
5,180,831.3300 XLM |
0.0888 USDT |
0.0882 USDT |
0.0925 USDT |
0.0913 USDT |
| 2024-07-11 |
0.0887 USDT |
3,216,776.2700 XLM |
0.0876 USDT |
0.0870 USDT |
0.0904 USDT |
0.0890 USDT |
| 2024-07-10 |
0.0879 USDT |
2,862,437.8121 XLM |
0.0879 USDT |
0.0867 USDT |
0.0892 USDT |
0.0868 USDT |
| 2024-07-09 |
0.0870 USDT |
3,522,841.9925 XLM |
0.0856 USDT |
0.0852 USDT |
0.0883 USDT |
0.0881 USDT |
| 2024-07-08 |
0.0845 USDT |
6,114,279.2100 XLM |
0.0839 USDT |
0.0806 USDT |
0.0873 USDT |
0.0856 USDT |
| 2024-07-07 |
0.0890 USDT |
4,090,291.4400 XLM |
0.0905 USDT |
0.0850 USDT |
0.0905 USDT |
0.0856 USDT |
| 2024-07-06 |
0.0874 USDT |
4,896,811.9600 XLM |
0.0854 USDT |
0.0851 USDT |
0.0904 USDT |
0.0903 USDT |
| 2024-07-05 |
0.0809 USDT |
21,821,202.7558 XLM |
0.0869 USDT |
0.0768 USDT |
0.0870 USDT |
0.0845 USDT |
| 2024-07-04 |
0.0884 USDT |
9,205,870.8600 XLM |
0.0904 USDT |
0.0862 USDT |
0.0907 USDT |
0.0887 USDT |
| 2024-07-03 |
0.0915 USDT |
5,780,721.7252 XLM |
0.0936 USDT |
0.0893 USDT |
0.0937 USDT |
0.0899 USDT |
| 2024-07-02 |
0.0932 USDT |
3,476,211.3000 XLM |
0.0915 USDT |
0.0915 USDT |
0.0943 USDT |
0.0934 USDT |
| 2024-07-01 |
0.0920 USDT |
3,220,977.6200 XLM |
0.0912 USDT |
0.0906 USDT |
0.0928 USDT |
0.0919 USDT |
| 2024-06-30 |
0.0906 USDT |
2,091,974.2402 XLM |
0.0902 USDT |
0.0894 USDT |
0.0918 USDT |
0.0901 USDT |
| 2024-06-29 |
0.0912 USDT |
1,893,083.8200 XLM |
0.0910 USDT |
0.0904 USDT |
0.0920 USDT |
0.0907 USDT |
| 2024-06-28 |
0.0923 USDT |
2,425,293.7500 XLM |
0.0915 USDT |
0.0908 USDT |
0.0932 USDT |
0.0920 USDT |
| 2024-06-27 |
0.0903 USDT |
2,582,446.3400 XLM |
0.0902 USDT |
0.0887 USDT |
0.0918 USDT |
0.0914 USDT |
| 2024-06-26 |
0.0911 USDT |
3,919,679.6779 XLM |
0.0920 USDT |
0.0897 USDT |
0.0925 USDT |
0.0909 USDT |
| 2024-06-25 |
0.0910 USDT |
4,209,956.0500 XLM |
0.0894 USDT |
0.0892 USDT |
0.0929 USDT |
0.0920 USDT |
| 2024-06-24 |
0.0878 USDT |
6,809,088.2282 XLM |
0.0894 USDT |
0.0848 USDT |
0.0898 USDT |
0.0891 USDT |
| 2024-06-23 |
0.0909 USDT |
2,065,058.4937 XLM |
0.0909 USDT |
0.0889 USDT |
0.0920 USDT |
0.0901 USDT |
| 2024-06-22 |
0.0912 USDT |
1,963,962.7800 XLM |
0.0920 USDT |
0.0907 USDT |
0.0920 USDT |
0.0909 USDT |
| 2024-06-21 |
0.0929 USDT |
3,634,748.3900 XLM |
0.0940 USDT |
0.0912 USDT |
0.0945 USDT |
0.0920 USDT |
| 2024-06-20 |
0.0941 USDT |
3,129,096.7600 XLM |
0.0934 USDT |
0.0929 USDT |
0.0955 USDT |
0.0939 USDT |
| 2024-06-19 |
0.0926 USDT |
3,143,629.7200 XLM |
0.0913 USDT |
0.0907 USDT |
0.0943 USDT |
0.0934 USDT |
| 2024-06-18 |
0.0904 USDT |
13,067,470.9474 XLM |
0.0968 USDT |
0.0861 USDT |
0.0970 USDT |
0.0899 USDT |
| 2024-06-17 |
0.0977 USDT |
5,418,121.4000 XLM |
0.0991 USDT |
0.0951 USDT |
0.0995 USDT |
0.0967 USDT |
| 2024-06-16 |
0.0983 USDT |
2,360,775.3800 XLM |
0.0983 USDT |
0.0976 USDT |
0.0993 USDT |
0.0990 USDT |
| 2024-06-15 |
0.0974 USDT |
2,308,972.9700 XLM |
0.0969 USDT |
0.0963 USDT |
0.0989 USDT |
0.0984 USDT |
| 2024-06-14 |
0.0964 USDT |
6,974,404.0500 XLM |
0.0975 USDT |
0.0942 USDT |
0.0990 USDT |
0.0967 USDT |
| 2024-06-13 |
0.0985 USDT |
5,079,993.8600 XLM |
0.1002 USDT |
0.0973 USDT |
0.1003 USDT |
0.0975 USDT |
| 2024-06-12 |
0.0992 USDT |
6,586,435.0800 XLM |
0.0968 USDT |
0.0954 USDT |
0.1010 USDT |
0.1002 USDT |
| 2024-06-11 |
0.0975 USDT |
8,618,836.3500 XLM |
0.1000 USDT |
0.0953 USDT |
0.1003 USDT |
0.0972 USDT |
| 2024-06-10 |
0.1001 USDT |
3,527,574.5500 XLM |
0.0998 USDT |
0.0991 USDT |
0.1013 USDT |
0.0998 USDT |
| 2024-06-09 |
0.0991 USDT |
2,519,081.1000 XLM |
0.0983 USDT |
0.0981 USDT |
0.0997 USDT |
0.0994 USDT |
| 2024-06-08 |
0.0983 USDT |
5,750,819.0700 XLM |
0.1001 USDT |
0.0966 USDT |
0.1002 USDT |
0.0983 USDT |
| 2024-06-07 |
0.0996 USDT |
16,634,540.7400 XLM |
0.1052 USDT |
0.0919 USDT |
0.1069 USDT |
0.1004 USDT |