Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-22 |
0.3594 USDT |
11,987,093.1235 XLM |
0.3796 USDT |
0.3438 USDT |
0.3805 USDT |
0.3649 USDT |
| 2025-09-21 |
0.3872 USDT |
2,042,076.9500 XLM |
0.3860 USDT |
0.3838 USDT |
0.3906 USDT |
0.3863 USDT |
| 2025-09-20 |
0.3887 USDT |
3,876,407.1522 XLM |
0.3881 USDT |
0.3848 USDT |
0.3939 USDT |
0.3865 USDT |
| 2025-09-19 |
0.3938 USDT |
2,740,614.9533 XLM |
0.3962 USDT |
0.3898 USDT |
0.3997 USDT |
0.3900 USDT |
| 2025-09-18 |
0.3983 USDT |
5,776,627.9047 XLM |
0.3956 USDT |
0.3922 USDT |
0.4023 USDT |
0.4014 USDT |
| 2025-09-17 |
0.3844 USDT |
3,603,575.4989 XLM |
0.3844 USDT |
0.3797 USDT |
0.3880 USDT |
0.3872 USDT |
| 2025-09-16 |
0.3848 USDT |
8,105,499.7320 XLM |
0.3805 USDT |
0.3747 USDT |
0.3916 USDT |
0.3848 USDT |
| 2025-09-15 |
0.3822 USDT |
8,823,365.6000 XLM |
0.3895 USDT |
0.3741 USDT |
0.3947 USDT |
0.3798 USDT |
| 2025-09-14 |
0.3944 USDT |
4,626,064.3200 XLM |
0.4050 USDT |
0.3841 USDT |
0.4055 USDT |
0.3910 USDT |
| 2025-09-13 |
0.4074 USDT |
6,847,319.9100 XLM |
0.4047 USDT |
0.4016 USDT |
0.4143 USDT |
0.4049 USDT |
| 2025-09-12 |
0.3950 USDT |
7,532,763.9986 XLM |
0.3962 USDT |
0.3901 USDT |
0.4000 USDT |
0.3930 USDT |
| 2025-09-11 |
0.3884 USDT |
6,411,268.0800 XLM |
0.3834 USDT |
0.3829 USDT |
0.3954 USDT |
0.3874 USDT |
| 2025-09-10 |
0.3796 USDT |
6,660,035.8700 XLM |
0.3722 USDT |
0.3700 USDT |
0.3859 USDT |
0.3826 USDT |
| 2025-09-09 |
0.3797 USDT |
4,599,404.1500 XLM |
0.3776 USDT |
0.3714 USDT |
0.3868 USDT |
0.3745 USDT |
| 2025-09-08 |
0.3723 USDT |
5,460,248.9600 XLM |
0.3616 USDT |
0.3584 USDT |
0.3847 USDT |
0.3751 USDT |
| 2025-09-07 |
0.3601 USDT |
4,491,961.6500 XLM |
0.3559 USDT |
0.3556 USDT |
0.3659 USDT |
0.3581 USDT |
| 2025-09-06 |
0.3571 USDT |
3,201,384.5800 XLM |
0.3596 USDT |
0.3530 USDT |
0.3613 USDT |
0.3568 USDT |
| 2025-09-05 |
0.3608 USDT |
6,139,058.3780 XLM |
0.3520 USDT |
0.3507 USDT |
0.3679 USDT |
0.3621 USDT |
| 2025-09-04 |
0.3579 USDT |
4,584,045.3500 XLM |
0.3621 USDT |
0.3528 USDT |
0.3633 USDT |
0.3550 USDT |
| 2025-09-03 |
0.3643 USDT |
4,733,527.2700 XLM |
0.3681 USDT |
0.3606 USDT |
0.3689 USDT |
0.3631 USDT |
| 2025-09-02 |
0.3608 USDT |
8,061,850.2100 XLM |
0.3574 USDT |
0.3542 USDT |
0.3667 USDT |
0.3599 USDT |
| 2025-09-01 |
0.3542 USDT |
8,487,202.3500 XLM |
0.3527 USDT |
0.3442 USDT |
0.3639 USDT |
0.3542 USDT |
| 2025-08-31 |
0.3602 USDT |
2,758,433.6691 XLM |
0.3601 USDT |
0.3567 USDT |
0.3648 USDT |
0.3572 USDT |
| 2025-08-30 |
0.3575 USDT |
3,357,507.9800 XLM |
0.3615 USDT |
0.3519 USDT |
0.3625 USDT |
0.3566 USDT |
| 2025-08-29 |
0.3693 USDT |
6,472,867.6406 XLM |
0.3822 USDT |
0.3603 USDT |
0.3825 USDT |
0.3630 USDT |
| 2025-08-28 |
0.3810 USDT |
8,173,699.2300 XLM |
0.3790 USDT |
0.3742 USDT |
0.3874 USDT |
0.3756 USDT |