Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-22 |
0.1623 USDT |
51,977,169.3761 XLM |
0.1572 USDT |
0.1554 USDT |
0.1685 USDT |
0.1595 USDT |
| 2023-07-21 |
0.1617 USDT |
66,120,867.5172 XLM |
0.1632 USDT |
0.1536 USDT |
0.1709 USDT |
0.1587 USDT |
| 2023-07-20 |
0.1672 USDT |
183,006,259.8212 XLM |
0.1564 USDT |
0.1546 USDT |
0.1807 USDT |
0.1654 USDT |
| 2023-07-19 |
0.1515 USDT |
195,733,085.1487 XLM |
0.1325 USDT |
0.1314 USDT |
0.1680 USDT |
0.1569 USDT |
| 2023-07-18 |
0.1284 USDT |
25,197,129.0686 XLM |
0.1290 USDT |
0.1251 USDT |
0.1323 USDT |
0.1298 USDT |
| 2023-07-17 |
0.1290 USDT |
28,173,291.8963 XLM |
0.1313 USDT |
0.1243 USDT |
0.1344 USDT |
0.1282 USDT |
| 2023-07-16 |
0.1329 USDT |
47,655,873.0515 XLM |
0.1278 USDT |
0.1249 USDT |
0.1387 USDT |
0.1336 USDT |
| 2023-07-15 |
0.1322 USDT |
34,270,823.9199 XLM |
0.1349 USDT |
0.1277 USDT |
0.1356 USDT |
0.1299 USDT |
| 2023-07-14 |
0.1421 USDT |
115,972,859.0606 XLM |
0.1553 USDT |
0.1254 USDT |
0.1582 USDT |
0.1324 USDT |
| 2023-07-13 |
0.1373 USDT |
142,655,926.9406 XLM |
0.0962 USDT |
0.0954 USDT |
0.1978 USDT |
0.1565 USDT |
| 2023-07-12 |
0.0972 USDT |
10,305,910.2217 XLM |
0.0985 USDT |
0.0954 USDT |
0.0985 USDT |
0.0955 USDT |
| 2023-07-11 |
0.1000 USDT |
9,361,000.9662 XLM |
0.0999 USDT |
0.0990 USDT |
0.1009 USDT |
0.0996 USDT |
| 2023-07-10 |
0.0989 USDT |
13,549,219.5928 XLM |
0.0990 USDT |
0.0969 USDT |
0.1007 USDT |
0.0999 USDT |
| 2023-07-09 |
0.0991 USDT |
9,207,660.3250 XLM |
0.0996 USDT |
0.0983 USDT |
0.1000 USDT |
0.0989 USDT |
| 2023-07-08 |
0.0982 USDT |
12,842,833.4851 XLM |
0.0973 USDT |
0.0965 USDT |
0.1002 USDT |
0.0992 USDT |
| 2023-07-07 |
0.0964 USDT |
14,452,879.9087 XLM |
0.0958 USDT |
0.0949 USDT |
0.0975 USDT |
0.0962 USDT |
| 2023-07-06 |
0.0994 USDT |
12,714,465.4743 XLM |
0.1005 USDT |
0.0971 USDT |
0.1022 USDT |
0.0980 USDT |
| 2023-07-05 |
0.1016 USDT |
13,714,925.0340 XLM |
0.1034 USDT |
0.0994 USDT |
0.1046 USDT |
0.1005 USDT |
| 2023-07-04 |
0.1048 USDT |
12,212,818.7170 XLM |
0.1059 USDT |
0.1028 USDT |
0.1065 USDT |
0.1042 USDT |
| 2023-07-03 |
0.1073 USDT |
15,823,623.7200 XLM |
0.1073 USDT |
0.1049 USDT |
0.1095 USDT |
0.1051 USDT |
| 2023-07-02 |
0.1064 USDT |
14,171,637.4405 XLM |
0.1075 USDT |
0.1046 USDT |
0.1081 USDT |
0.1069 USDT |
| 2023-07-01 |
0.1079 USDT |
18,789,370.1261 XLM |
0.1107 USDT |
0.1057 USDT |
0.1116 USDT |
0.1071 USDT |
| 2023-06-30 |
0.1094 USDT |
83,591,502.6512 XLM |
0.1021 USDT |
0.1012 USDT |
0.1180 USDT |
0.1111 USDT |
| 2023-06-29 |
0.1022 USDT |
40,066,151.3697 XLM |
0.1004 USDT |
0.1003 USDT |
0.1048 USDT |
0.1023 USDT |
| 2023-06-28 |
0.1029 USDT |
75,529,328.1666 XLM |
0.1028 USDT |
0.0988 USDT |
0.1059 USDT |
0.1017 USDT |
| 2023-06-27 |
0.0987 USDT |
44,763,625.3309 XLM |
0.0922 USDT |
0.0921 USDT |
0.1034 USDT |
0.1021 USDT |
| 2023-06-26 |
0.0915 USDT |
12,249,752.9576 XLM |
0.0915 USDT |
0.0904 USDT |
0.0928 USDT |
0.0917 USDT |
| 2023-06-25 |
0.0914 USDT |
10,715,157.8905 XLM |
0.0905 USDT |
0.0903 USDT |
0.0925 USDT |
0.0913 USDT |
| 2023-06-24 |
0.0902 USDT |
12,866,839.5016 XLM |
0.0895 USDT |
0.0886 USDT |
0.0912 USDT |
0.0904 USDT |
| 2023-06-23 |
0.0884 USDT |
14,608,803.5989 XLM |
0.0867 USDT |
0.0866 USDT |
0.0901 USDT |
0.0888 USDT |
| 2023-06-22 |
0.0877 USDT |
21,184,741.5479 XLM |
0.0867 USDT |
0.0857 USDT |
0.0894 USDT |
0.0869 USDT |
| 2023-06-21 |
0.0847 USDT |
24,308,091.8292 XLM |
0.0828 USDT |
0.0821 USDT |
0.0874 USDT |
0.0860 USDT |
| 2023-06-20 |
0.0806 USDT |
17,013,830.1083 XLM |
0.0800 USDT |
0.0782 USDT |
0.0832 USDT |
0.0828 USDT |
| 2023-06-19 |
0.0798 USDT |
13,917,214.0151 XLM |
0.0796 USDT |
0.0789 USDT |
0.0806 USDT |
0.0799 USDT |
| 2023-06-18 |
0.0802 USDT |
12,793,161.4219 XLM |
0.0796 USDT |
0.0790 USDT |
0.0810 USDT |
0.0795 USDT |
| 2023-06-17 |
0.0791 USDT |
15,865,650.7236 XLM |
0.0774 USDT |
0.0769 USDT |
0.0805 USDT |
0.0799 USDT |
| 2023-06-16 |
0.0774 USDT |
17,813,485.7503 XLM |
0.0764 USDT |
0.0760 USDT |
0.0789 USDT |
0.0773 USDT |
| 2023-06-15 |
0.0772 USDT |
21,621,974.5000 XLM |
0.0792 USDT |
0.0752 USDT |
0.0796 USDT |
0.0766 USDT |
| 2023-06-14 |
0.0812 USDT |
18,348,956.7787 XLM |
0.0825 USDT |
0.0783 USDT |
0.0830 USDT |
0.0788 USDT |
| 2023-06-13 |
0.0841 USDT |
27,210,068.1245 XLM |
0.0830 USDT |
0.0825 USDT |
0.0863 USDT |
0.0828 USDT |
| 2023-06-12 |
0.0829 USDT |
15,780,939.2483 XLM |
0.0836 USDT |
0.0817 USDT |
0.0836 USDT |
0.0833 USDT |
| 2023-06-11 |
0.0826 USDT |
20,121,349.3238 XLM |
0.0821 USDT |
0.0811 USDT |
0.0846 USDT |
0.0833 USDT |
| 2023-06-10 |
0.0819 USDT |
58,262,177.4158 XLM |
0.0890 USDT |
0.0760 USDT |
0.0891 USDT |
0.0811 USDT |
| 2023-06-09 |
0.0875 USDT |
13,457,420.9721 XLM |
0.0870 USDT |
0.0865 USDT |
0.0886 USDT |
0.0884 USDT |
| 2023-06-08 |
0.0874 USDT |
12,054,300.4334 XLM |
0.0873 USDT |
0.0867 USDT |
0.0880 USDT |
0.0872 USDT |
| 2023-06-07 |
0.0881 USDT |
17,467,853.1811 XLM |
0.0897 USDT |
0.0867 USDT |
0.0900 USDT |
0.0874 USDT |
| 2023-06-06 |
0.0881 USDT |
17,898,202.9734 XLM |
0.0878 USDT |
0.0866 USDT |
0.0898 USDT |
0.0895 USDT |
| 2023-06-05 |
0.0889 USDT |
26,489,752.3359 XLM |
0.0913 USDT |
0.0850 USDT |
0.0918 USDT |
0.0876 USDT |
| 2023-06-04 |
0.0922 USDT |
6,449,677.3407 XLM |
0.0919 USDT |
0.0915 USDT |
0.0929 USDT |
0.0921 USDT |
| 2023-06-03 |
0.0924 USDT |
10,230,748.8055 XLM |
0.0919 USDT |
0.0915 USDT |
0.0934 USDT |
0.0920 USDT |