Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-03 |
0.2912 USDT |
25,261,176.6568 XLM |
0.2921 USDT |
0.2854 USDT |
0.2975 USDT |
0.2886 USDT |
| 2022-01-02 |
0.2842 USDT |
28,335,122.9721 XLM |
0.2769 USDT |
0.2755 USDT |
0.2919 USDT |
0.2916 USDT |
| 2022-01-01 |
0.2716 USDT |
24,238,233.4831 XLM |
0.2666 USDT |
0.2658 USDT |
0.2770 USDT |
0.2750 USDT |
| 2021-12-31 |
0.2689 USDT |
24,139,114.9243 XLM |
0.2679 USDT |
0.2584 USDT |
0.2767 USDT |
0.2661 USDT |
| 2021-12-30 |
0.2693 USDT |
28,481,376.0031 XLM |
0.2667 USDT |
0.2607 USDT |
0.2752 USDT |
0.2693 USDT |
| 2021-12-29 |
0.2749 USDT |
25,611,113.4267 XLM |
0.2740 USDT |
0.2679 USDT |
0.2795 USDT |
0.2707 USDT |
| 2021-12-28 |
0.2862 USDT |
36,490,234.9883 XLM |
0.2991 USDT |
0.2762 USDT |
0.2993 USDT |
0.2797 USDT |
| 2021-12-27 |
0.2988 USDT |
20,471,053.9823 XLM |
0.2919 USDT |
0.2912 USDT |
0.3050 USDT |
0.3028 USDT |
| 2021-12-26 |
0.2896 USDT |
20,908,041.7889 XLM |
0.2898 USDT |
0.2853 USDT |
0.2945 USDT |
0.2937 USDT |
| 2021-12-25 |
0.2882 USDT |
26,165,422.5740 XLM |
0.2781 USDT |
0.2757 USDT |
0.2960 USDT |
0.2885 USDT |
| 2021-12-24 |
0.2829 USDT |
37,347,815.1481 XLM |
0.2877 USDT |
0.2767 USDT |
0.2890 USDT |
0.2807 USDT |
| 2021-12-23 |
0.2785 USDT |
35,169,222.2902 XLM |
0.2677 USDT |
0.2647 USDT |
0.2899 USDT |
0.2869 USDT |
| 2021-12-22 |
0.2721 USDT |
27,683,343.2150 XLM |
0.2676 USDT |
0.2676 USDT |
0.2772 USDT |
0.2720 USDT |
| 2021-12-21 |
0.2624 USDT |
25,211,490.8251 XLM |
0.2584 USDT |
0.2529 USDT |
0.2680 USDT |
0.2645 USDT |
| 2021-12-20 |
0.2610 USDT |
41,372,375.8394 XLM |
0.2540 USDT |
0.2511 USDT |
0.2738 USDT |
0.2568 USDT |
| 2021-12-19 |
0.2603 USDT |
19,340,251.4979 XLM |
0.2558 USDT |
0.2518 USDT |
0.2674 USDT |
0.2542 USDT |
| 2021-12-18 |
0.2594 USDT |
22,732,944.8326 XLM |
0.2541 USDT |
0.2507 USDT |
0.2663 USDT |
0.2555 USDT |
| 2021-12-17 |
0.2552 USDT |
27,661,249.6017 XLM |
0.2559 USDT |
0.2456 USDT |
0.2625 USDT |
0.2492 USDT |
| 2021-12-16 |
0.2686 USDT |
20,065,714.3798 XLM |
0.2727 USDT |
0.2622 USDT |
0.2744 USDT |
0.2629 USDT |
| 2021-12-15 |
0.2587 USDT |
28,077,484.6502 XLM |
0.2675 USDT |
0.2469 USDT |
0.2697 USDT |
0.2687 USDT |
| 2021-12-14 |
0.2589 USDT |
38,308,747.5036 XLM |
0.2530 USDT |
0.2476 USDT |
0.2710 USDT |
0.2684 USDT |
| 2021-12-13 |
0.2621 USDT |
23,590,664.2044 XLM |
0.2757 USDT |
0.2513 USDT |
0.2764 USDT |
0.2546 USDT |
| 2021-12-12 |
0.2743 USDT |
23,322,001.3829 XLM |
0.2746 USDT |
0.2667 USDT |
0.2817 USDT |
0.2760 USDT |
| 2021-12-11 |
0.2706 USDT |
29,725,937.5429 XLM |
0.2604 USDT |
0.2558 USDT |
0.2800 USDT |
0.2716 USDT |
| 2021-12-10 |
0.2732 USDT |
29,781,577.8056 XLM |
0.2735 USDT |
0.2638 USDT |
0.2806 USDT |
0.2682 USDT |
| 2021-12-09 |
0.2901 USDT |
45,856,635.5040 XLM |
0.3064 USDT |
0.2753 USDT |
0.3064 USDT |
0.2774 USDT |
| 2021-12-08 |
0.2954 USDT |
46,223,919.5482 XLM |
0.2869 USDT |
0.2831 USDT |
0.3070 USDT |
0.3060 USDT |
| 2021-12-07 |
0.2913 USDT |
33,713,308.6580 XLM |
0.2948 USDT |
0.2826 USDT |
0.3000 USDT |
0.2868 USDT |
| 2021-12-06 |
0.2695 USDT |
54,034,842.0478 XLM |
0.2853 USDT |
0.2510 USDT |
0.2919 USDT |
0.2906 USDT |
| 2021-12-05 |
0.2799 USDT |
51,622,599.7964 XLM |
0.2901 USDT |
0.2604 USDT |
0.2950 USDT |
0.2845 USDT |
| 2021-12-04 |
0.2783 USDT |
98,888,063.7911 XLM |
0.3255 USDT |
0.1343 USDT |
0.3259 USDT |
0.2869 USDT |
| 2021-12-03 |
0.3466 USDT |
60,208,599.6779 XLM |
0.3398 USDT |
0.3100 USDT |
0.3645 USDT |
0.3323 USDT |
| 2021-12-02 |
0.3278 USDT |
40,840,215.5496 XLM |
0.3274 USDT |
0.3164 USDT |
0.3397 USDT |
0.3367 USDT |
| 2021-12-01 |
0.3380 USDT |
27,349,116.2910 XLM |
0.3360 USDT |
0.3296 USDT |
0.3452 USDT |
0.3328 USDT |
| 2021-11-30 |
0.3387 USDT |
42,751,712.5918 XLM |
0.3283 USDT |
0.3278 USDT |
0.3510 USDT |
0.3380 USDT |
| 2021-11-29 |
0.3272 USDT |
22,697,563.5466 XLM |
0.3235 USDT |
0.3222 USDT |
0.3338 USDT |
0.3287 USDT |
| 2021-11-28 |
0.3118 USDT |
28,013,918.7712 XLM |
0.3259 USDT |
0.3000 USDT |
0.3265 USDT |
0.3111 USDT |
| 2021-11-27 |
0.3265 USDT |
25,587,252.0250 XLM |
0.3291 USDT |
0.3209 USDT |
0.3349 USDT |
0.3253 USDT |
| 2021-11-26 |
0.3268 USDT |
56,095,076.7893 XLM |
0.3416 USDT |
0.2941 USDT |
0.3502 USDT |
0.3285 USDT |
| 2021-11-25 |
0.3375 USDT |
28,571,051.7015 XLM |
0.3272 USDT |
0.3259 USDT |
0.3476 USDT |
0.3419 USDT |
| 2021-11-24 |
0.3305 USDT |
38,471,121.0508 XLM |
0.3411 USDT |
0.3207 USDT |
0.3415 USDT |
0.3258 USDT |
| 2021-11-23 |
0.3351 USDT |
36,709,341.2746 XLM |
0.3361 USDT |
0.3275 USDT |
0.3402 USDT |
0.3392 USDT |
| 2021-11-22 |
0.3444 USDT |
39,688,507.9959 XLM |
0.3435 USDT |
0.3312 USDT |
0.3567 USDT |
0.3477 USDT |
| 2021-11-21 |
0.3428 USDT |
29,110,145.8118 XLM |
0.3483 USDT |
0.3378 USDT |
0.3489 USDT |
0.3422 USDT |
| 2021-11-20 |
0.3481 USDT |
18,759,309.9697 XLM |
0.3536 USDT |
0.3368 USDT |
0.3583 USDT |
0.3384 USDT |
| 2021-11-19 |
0.3432 USDT |
36,609,953.4651 XLM |
0.3277 USDT |
0.3251 USDT |
0.3554 USDT |
0.3545 USDT |
| 2021-11-18 |
0.3338 USDT |
53,359,676.5715 XLM |
0.3462 USDT |
0.3107 USDT |
0.3559 USDT |
0.3270 USDT |
| 2021-11-17 |
0.3415 USDT |
37,399,618.0736 XLM |
0.3431 USDT |
0.3319 USDT |
0.3495 USDT |
0.3490 USDT |
| 2021-11-16 |
0.3526 USDT |
51,505,674.2658 XLM |
0.3770 USDT |
0.3209 USDT |
0.3771 USDT |
0.3426 USDT |
| 2021-11-15 |
0.3847 USDT |
39,807,038.1123 XLM |
0.3771 USDT |
0.3738 USDT |
0.3935 USDT |
0.3778 USDT |