Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.3218 USDT |
24,399,590.9546 XLM |
0.3246 USDT |
0.3075 USDT |
0.3321 USDT |
0.3091 USDT |
| 2025-10-15 |
0.3313 USDT |
23,460,562.0806 XLM |
0.3372 USDT |
0.3198 USDT |
0.3424 USDT |
0.3247 USDT |
| 2025-10-14 |
0.3314 USDT |
34,204,316.0826 XLM |
0.3512 USDT |
0.3192 USDT |
0.3529 USDT |
0.3379 USDT |
| 2025-10-13 |
0.3453 USDT |
14,184,076.1276 XLM |
0.3415 USDT |
0.3361 USDT |
0.3545 USDT |
0.3536 USDT |
| 2025-10-12 |
0.3297 USDT |
40,489,231.8821 XLM |
0.3231 USDT |
0.3137 USDT |
0.3502 USDT |
0.3429 USDT |
| 2025-10-11 |
0.3235 USDT |
18,938,155.4878 XLM |
0.3191 USDT |
0.3116 USDT |
0.3395 USDT |
0.3230 USDT |
| 2025-10-10 |
0.3321 USDT |
54,225,684.6764 XLM |
0.3792 USDT |
0.1600 USDT |
0.3860 USDT |
0.2977 USDT |
| 2025-10-09 |
0.3793 USDT |
3,993,081.8800 XLM |
0.3886 USDT |
0.3727 USDT |
0.3886 USDT |
0.3800 USDT |
| 2025-10-08 |
0.3847 USDT |
25,761,465.8700 XLM |
0.3836 USDT |
0.3779 USDT |
0.3922 USDT |
0.3902 USDT |
| 2025-10-07 |
0.3954 USDT |
9,236,734.3800 XLM |
0.4084 USDT |
0.3844 USDT |
0.4102 USDT |
0.3874 USDT |
| 2025-10-06 |
0.4024 USDT |
13,356,028.7700 XLM |
0.3963 USDT |
0.3936 USDT |
0.4064 USDT |
0.4046 USDT |
| 2025-10-05 |
0.4016 USDT |
5,872,208.3600 XLM |
0.3938 USDT |
0.3917 USDT |
0.4090 USDT |
0.3976 USDT |
| 2025-10-04 |
0.4000 USDT |
16,291,893.5622 XLM |
0.4063 USDT |
0.3941 USDT |
0.4079 USDT |
0.3947 USDT |
| 2025-10-03 |
0.4027 USDT |
5,311,230.2100 XLM |
0.4087 USDT |
0.3988 USDT |
0.4087 USDT |
0.3995 USDT |
| 2025-10-02 |
0.4021 USDT |
18,744,972.1085 XLM |
0.3985 USDT |
0.3942 USDT |
0.4092 USDT |
0.4054 USDT |
| 2025-10-01 |
0.3821 USDT |
10,769,602.0900 XLM |
0.3641 USDT |
0.3617 USDT |
0.3971 USDT |
0.3921 USDT |
| 2025-09-30 |
0.3670 USDT |
24,472,599.9400 XLM |
0.3716 USDT |
0.3587 USDT |
0.3733 USDT |
0.3606 USDT |
| 2025-09-29 |
0.3669 USDT |
3,283,450.6182 XLM |
0.3676 USDT |
0.3631 USDT |
0.3707 USDT |
0.3636 USDT |
| 2025-09-28 |
0.3561 USDT |
2,572,242.2716 XLM |
0.3608 USDT |
0.3519 USDT |
0.3614 USDT |
0.3572 USDT |
| 2025-09-27 |
0.3601 USDT |
3,178,070.9600 XLM |
0.3621 USDT |
0.3578 USDT |
0.3631 USDT |
0.3584 USDT |
| 2025-09-26 |
0.3525 USDT |
6,451,000.8486 XLM |
0.3503 USDT |
0.3459 USDT |
0.3566 USDT |
0.3548 USDT |
| 2025-09-25 |
0.3628 USDT |
9,106,497.9138 XLM |
0.3747 USDT |
0.3528 USDT |
0.3769 USDT |
0.3608 USDT |
| 2025-09-24 |
0.3668 USDT |
4,408,916.7967 XLM |
0.3645 USDT |
0.3572 USDT |
0.3750 USDT |
0.3733 USDT |
| 2025-09-23 |
0.3690 USDT |
7,125,989.2979 XLM |
0.3683 USDT |
0.3613 USDT |
0.3747 USDT |
0.3703 USDT |