Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-06 |
0.2467 USDT |
8,391,385.5297 XLM |
0.2528 USDT |
0.2340 USDT |
0.2556 USDT |
0.2374 USDT |
| 2026-01-05 |
0.2331 USDT |
3,489,393.6800 XLM |
0.2331 USDT |
0.2294 USDT |
0.2365 USDT |
0.2342 USDT |
| 2026-01-04 |
0.2308 USDT |
8,279,894.1024 XLM |
0.2221 USDT |
0.2218 USDT |
0.2357 USDT |
0.2318 USDT |
| 2026-01-03 |
0.2218 USDT |
4,787,197.8600 XLM |
0.2191 USDT |
0.2170 USDT |
0.2277 USDT |
0.2206 USDT |
| 2026-01-02 |
0.2085 USDT |
2,424,979.5700 XLM |
0.2086 USDT |
0.2056 USDT |
0.2124 USDT |
0.2118 USDT |
| 2026-01-01 |
0.2057 USDT |
3,917,419.3601 XLM |
0.2010 USDT |
0.2010 USDT |
0.2101 USDT |
0.2088 USDT |
| 2025-12-31 |
0.2075 USDT |
2,530,366.1000 XLM |
0.2107 USDT |
0.2017 USDT |
0.2115 USDT |
0.2020 USDT |
| 2025-12-30 |
0.2140 USDT |
3,500,658.9300 XLM |
0.2160 USDT |
0.2113 USDT |
0.2162 USDT |
0.2119 USDT |
| 2025-12-29 |
0.2214 USDT |
4,655,284.9064 XLM |
0.2203 USDT |
0.2171 USDT |
0.2276 USDT |
0.2172 USDT |
| 2025-12-28 |
0.2223 USDT |
3,007,929.3400 XLM |
0.2211 USDT |
0.2181 USDT |
0.2249 USDT |
0.2191 USDT |
| 2025-12-27 |
0.2147 USDT |
1,780,392.5200 XLM |
0.2134 USDT |
0.2125 USDT |
0.2167 USDT |
0.2152 USDT |
| 2025-12-26 |
0.2140 USDT |
2,246,891.6000 XLM |
0.2099 USDT |
0.2080 USDT |
0.2172 USDT |
0.2144 USDT |
| 2025-12-25 |
0.2138 USDT |
2,447,520.6800 XLM |
0.2122 USDT |
0.2115 USDT |
0.2167 USDT |
0.2142 USDT |
| 2025-12-24 |
0.2140 USDT |
3,613,394.8600 XLM |
0.2174 USDT |
0.2114 USDT |
0.2182 USDT |
0.2123 USDT |
| 2025-12-23 |
0.2172 USDT |
5,950,643.8500 XLM |
0.2205 USDT |
0.2135 USDT |
0.2216 USDT |
0.2173 USDT |
| 2025-12-22 |
0.2211 USDT |
6,078,717.3313 XLM |
0.2166 USDT |
0.2146 USDT |
0.2263 USDT |
0.2207 USDT |
| 2025-12-21 |
0.2161 USDT |
4,271,769.8259 XLM |
0.2183 USDT |
0.2121 USDT |
0.2198 USDT |
0.2162 USDT |
| 2025-12-20 |
0.2203 USDT |
2,445,028.0800 XLM |
0.2194 USDT |
0.2182 USDT |
0.2236 USDT |
0.2191 USDT |
| 2025-12-19 |
0.2157 USDT |
8,301,356.1028 XLM |
0.2071 USDT |
0.2044 USDT |
0.2217 USDT |
0.2194 USDT |
| 2025-12-18 |
0.2120 USDT |
9,019,173.0281 XLM |
0.2107 USDT |
0.2062 USDT |
0.2190 USDT |
0.2082 USDT |
| 2025-12-17 |
0.2179 USDT |
3,046,239.6800 XLM |
0.2196 USDT |
0.2152 USDT |
0.2206 USDT |
0.2182 USDT |
| 2025-12-16 |
0.2202 USDT |
8,970,925.2300 XLM |
0.2205 USDT |
0.2151 USDT |
0.2245 USDT |
0.2199 USDT |
| 2025-12-15 |
0.2261 USDT |
12,135,201.3200 XLM |
0.2292 USDT |
0.2154 USDT |
0.2350 USDT |
0.2202 USDT |
| 2025-12-14 |
0.2334 USDT |
5,133,676.3900 XLM |
0.2377 USDT |
0.2284 USDT |
0.2383 USDT |
0.2292 USDT |
| 2025-12-13 |
0.2390 USDT |
3,632,887.3872 XLM |
0.2386 USDT |
0.2375 USDT |
0.2410 USDT |
0.2377 USDT |
| 2025-12-12 |
0.2423 USDT |
8,143,709.7189 XLM |
0.2459 USDT |
0.2331 USDT |
0.2481 USDT |
0.2363 USDT |
| 2025-12-11 |
0.2429 USDT |
6,203,741.5747 XLM |
0.2499 USDT |
0.2391 USDT |
0.2505 USDT |
0.2409 USDT |
| 2025-12-10 |
0.2514 USDT |
5,326,922.2457 XLM |
0.2531 USDT |
0.2494 USDT |
0.2544 USDT |
0.2501 USDT |
| 2025-12-09 |
0.2392 USDT |
2,828,770.6200 XLM |
0.2408 USDT |
0.2374 USDT |
0.2416 USDT |
0.2394 USDT |
| 2025-12-08 |
0.2420 USDT |
3,491,122.1400 XLM |
0.2373 USDT |
0.2369 USDT |
0.2461 USDT |
0.2443 USDT |
| 2025-12-07 |
0.2392 USDT |
6,769,253.7456 XLM |
0.2395 USDT |
0.2318 USDT |
0.2447 USDT |
0.2416 USDT |
| 2025-12-06 |
0.2402 USDT |
3,958,257.3900 XLM |
0.2397 USDT |
0.2376 USDT |
0.2418 USDT |
0.2398 USDT |
| 2025-12-05 |
0.2510 USDT |
3,671,347.2400 XLM |
0.2519 USDT |
0.2474 USDT |
0.2541 USDT |
0.2489 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 |