Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-18 |
0.1197 USDT |
12,586,066.5227 XLM |
0.1222 USDT |
0.1162 USDT |
0.1224 USDT |
0.1212 USDT |
| 2023-12-17 |
0.1244 USDT |
5,163,306.3821 XLM |
0.1248 USDT |
0.1230 USDT |
0.1251 USDT |
0.1239 USDT |
| 2023-12-16 |
0.1246 USDT |
5,911,729.1725 XLM |
0.1230 USDT |
0.1213 USDT |
0.1262 USDT |
0.1244 USDT |
| 2023-12-15 |
0.1260 USDT |
8,172,493.1304 XLM |
0.1276 USDT |
0.1241 USDT |
0.1281 USDT |
0.1246 USDT |
| 2023-12-14 |
0.1251 USDT |
9,535,718.1196 XLM |
0.1249 USDT |
0.1224 USDT |
0.1268 USDT |
0.1268 USDT |
| 2023-12-13 |
0.1215 USDT |
10,269,773.5626 XLM |
0.1230 USDT |
0.1183 USDT |
0.1246 USDT |
0.1246 USDT |
| 2023-12-12 |
0.1235 USDT |
9,241,578.7667 XLM |
0.1235 USDT |
0.1208 USDT |
0.1254 USDT |
0.1226 USDT |
| 2023-12-11 |
0.1252 USDT |
23,257,896.6524 XLM |
0.1333 USDT |
0.1156 USDT |
0.1347 USDT |
0.1234 USDT |
| 2023-12-10 |
0.1340 USDT |
11,969,192.1675 XLM |
0.1337 USDT |
0.1315 USDT |
0.1369 USDT |
0.1329 USDT |
| 2023-12-09 |
0.1349 USDT |
20,347,058.1676 XLM |
0.1323 USDT |
0.1314 USDT |
0.1384 USDT |
0.1344 USDT |
| 2023-12-08 |
0.1297 USDT |
12,359,207.9018 XLM |
0.1261 USDT |
0.1258 USDT |
0.1333 USDT |
0.1325 USDT |
| 2023-12-07 |
0.1251 USDT |
11,333,435.5115 XLM |
0.1254 USDT |
0.1226 USDT |
0.1274 USDT |
0.1255 USDT |
| 2023-12-06 |
0.1229 USDT |
12,686,011.5719 XLM |
0.1225 USDT |
0.1207 USDT |
0.1248 USDT |
0.1240 USDT |
| 2023-12-05 |
0.1211 USDT |
19,989,450.7436 XLM |
0.1222 USDT |
0.1195 USDT |
0.1230 USDT |
0.1221 USDT |
| 2023-12-04 |
0.1223 USDT |
16,591,771.9402 XLM |
0.1220 USDT |
0.1186 USDT |
0.1253 USDT |
0.1222 USDT |
| 2023-12-03 |
0.1216 USDT |
7,584,193.9135 XLM |
0.1216 USDT |
0.1208 USDT |
0.1232 USDT |
0.1220 USDT |
| 2023-12-02 |
0.1202 USDT |
6,637,387.3456 XLM |
0.1198 USDT |
0.1193 USDT |
0.1212 USDT |
0.1210 USDT |
| 2023-12-01 |
0.1193 USDT |
6,488,175.3389 XLM |
0.1183 USDT |
0.1178 USDT |
0.1200 USDT |
0.1196 USDT |
| 2023-11-30 |
0.1188 USDT |
8,727,078.5166 XLM |
0.1186 USDT |
0.1179 USDT |
0.1197 USDT |
0.1182 USDT |
| 2023-11-29 |
0.1189 USDT |
8,048,294.8531 XLM |
0.1186 USDT |
0.1180 USDT |
0.1201 USDT |
0.1184 USDT |
| 2023-11-28 |
0.1172 USDT |
6,014,605.6956 XLM |
0.1165 USDT |
0.1149 USDT |
0.1189 USDT |
0.1185 USDT |
| 2023-11-27 |
0.1168 USDT |
7,987,831.2786 XLM |
0.1199 USDT |
0.1146 USDT |
0.1206 USDT |
0.1151 USDT |
| 2023-11-26 |
0.1213 USDT |
11,419,666.8291 XLM |
0.1210 USDT |
0.1188 USDT |
0.1235 USDT |
0.1206 USDT |
| 2023-11-25 |
0.1201 USDT |
7,889,171.0961 XLM |
0.1179 USDT |
0.1174 USDT |
0.1214 USDT |
0.1206 USDT |
| 2023-11-24 |
0.1178 USDT |
14,069,139.5189 XLM |
0.1172 USDT |
0.1168 USDT |
0.1190 USDT |
0.1183 USDT |
| 2023-11-23 |
0.1174 USDT |
21,675,637.4213 XLM |
0.1181 USDT |
0.1154 USDT |
0.1188 USDT |
0.1172 USDT |
| 2023-11-22 |
0.1164 USDT |
20,112,983.2944 XLM |
0.1134 USDT |
0.1132 USDT |
0.1184 USDT |
0.1180 USDT |
| 2023-11-21 |
0.1172 USDT |
15,302,698.2176 XLM |
0.1197 USDT |
0.1135 USDT |
0.1203 USDT |
0.1156 USDT |
| 2023-11-20 |
0.1204 USDT |
9,953,378.7748 XLM |
0.1211 USDT |
0.1176 USDT |
0.1218 USDT |
0.1195 USDT |
| 2023-11-19 |
0.1194 USDT |
12,570,397.7523 XLM |
0.1193 USDT |
0.1175 USDT |
0.1213 USDT |
0.1212 USDT |
| 2023-11-18 |
0.1172 USDT |
8,013,248.7538 XLM |
0.1183 USDT |
0.1143 USDT |
0.1193 USDT |
0.1189 USDT |
| 2023-11-17 |
0.1178 USDT |
16,628,563.4978 XLM |
0.1184 USDT |
0.1142 USDT |
0.1204 USDT |
0.1170 USDT |
| 2023-11-16 |
0.1205 USDT |
14,532,941.7679 XLM |
0.1215 USDT |
0.1168 USDT |
0.1232 USDT |
0.1179 USDT |
| 2023-11-15 |
0.1194 USDT |
10,491,080.8114 XLM |
0.1179 USDT |
0.1167 USDT |
0.1215 USDT |
0.1209 USDT |
| 2023-11-14 |
0.1193 USDT |
19,626,286.7655 XLM |
0.1223 USDT |
0.1140 USDT |
0.1226 USDT |
0.1168 USDT |
| 2023-11-13 |
0.1234 USDT |
8,209,645.7724 XLM |
0.1244 USDT |
0.1216 USDT |
0.1259 USDT |
0.1229 USDT |
| 2023-11-12 |
0.1245 USDT |
9,385,435.5770 XLM |
0.1251 USDT |
0.1216 USDT |
0.1267 USDT |
0.1249 USDT |
| 2023-11-11 |
0.1245 USDT |
14,287,807.9766 XLM |
0.1239 USDT |
0.1206 USDT |
0.1273 USDT |
0.1250 USDT |
| 2023-11-10 |
0.1225 USDT |
12,765,797.4876 XLM |
0.1229 USDT |
0.1200 USDT |
0.1241 USDT |
0.1230 USDT |
| 2023-11-09 |
0.1240 USDT |
27,712,210.4091 XLM |
0.1277 USDT |
0.1089 USDT |
0.1305 USDT |
0.1210 USDT |
| 2023-11-08 |
0.1272 USDT |
9,433,390.1804 XLM |
0.1266 USDT |
0.1255 USDT |
0.1289 USDT |
0.1270 USDT |
| 2023-11-07 |
0.1269 USDT |
12,854,049.5200 XLM |
0.1310 USDT |
0.1222 USDT |
0.1310 USDT |
0.1266 USDT |
| 2023-11-06 |
0.1307 USDT |
24,815,682.8978 XLM |
0.1256 USDT |
0.1251 USDT |
0.1348 USDT |
0.1307 USDT |
| 2023-11-05 |
0.1252 USDT |
14,942,822.5951 XLM |
0.1236 USDT |
0.1228 USDT |
0.1284 USDT |
0.1255 USDT |
| 2023-11-04 |
0.1227 USDT |
7,121,590.3391 XLM |
0.1225 USDT |
0.1211 USDT |
0.1240 USDT |
0.1231 USDT |
| 2023-11-03 |
0.1207 USDT |
13,101,167.0578 XLM |
0.1196 USDT |
0.1160 USDT |
0.1243 USDT |
0.1223 USDT |
| 2023-11-02 |
0.1205 USDT |
11,143,715.8951 XLM |
0.1226 USDT |
0.1167 USDT |
0.1235 USDT |
0.1204 USDT |
| 2023-11-01 |
0.1206 USDT |
10,755,988.0675 XLM |
0.1212 USDT |
0.1176 USDT |
0.1225 USDT |
0.1221 USDT |
| 2023-10-31 |
0.1207 USDT |
19,081,529.8449 XLM |
0.1189 USDT |
0.1155 USDT |
0.1250 USDT |
0.1209 USDT |
| 2023-10-30 |
0.1172 USDT |
9,406,754.9311 XLM |
0.1158 USDT |
0.1146 USDT |
0.1200 USDT |
0.1192 USDT |