Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.0874 USDT |
10,755,634.0525 XLM |
0.0876 USDT |
0.0862 USDT |
0.0880 USDT |
0.0879 USDT |
| 2022-12-01 |
0.0885 USDT |
12,309,447.1645 XLM |
0.0899 USDT |
0.0871 USDT |
0.0900 USDT |
0.0876 USDT |
| 2022-11-30 |
0.0892 USDT |
14,204,741.6115 XLM |
0.0887 USDT |
0.0874 USDT |
0.0904 USDT |
0.0885 USDT |
| 2022-11-29 |
0.0881 USDT |
8,786,159.9008 XLM |
0.0873 USDT |
0.0866 USDT |
0.0892 USDT |
0.0882 USDT |
| 2022-11-28 |
0.0873 USDT |
22,675,434.2046 XLM |
0.0901 USDT |
0.0851 USDT |
0.0909 USDT |
0.0874 USDT |
| 2022-11-27 |
0.0903 USDT |
14,782,000.3576 XLM |
0.0881 USDT |
0.0880 USDT |
0.0919 USDT |
0.0911 USDT |
| 2022-11-26 |
0.0895 USDT |
7,366,295.9924 XLM |
0.0893 USDT |
0.0884 USDT |
0.0906 USDT |
0.0884 USDT |
| 2022-11-25 |
0.0895 USDT |
14,839,735.1808 XLM |
0.0900 USDT |
0.0877 USDT |
0.0910 USDT |
0.0894 USDT |
| 2022-11-24 |
0.0890 USDT |
12,066,617.2325 XLM |
0.0888 USDT |
0.0874 USDT |
0.0904 USDT |
0.0895 USDT |
| 2022-11-23 |
0.0878 USDT |
11,481,043.6061 XLM |
0.0872 USDT |
0.0866 USDT |
0.0886 USDT |
0.0885 USDT |
| 2022-11-22 |
0.0847 USDT |
7,842,176.2649 XLM |
0.0843 USDT |
0.0826 USDT |
0.0870 USDT |
0.0863 USDT |
| 2022-11-21 |
0.0855 USDT |
12,578,818.8727 XLM |
0.0864 USDT |
0.0835 USDT |
0.0882 USDT |
0.0842 USDT |
| 2022-11-20 |
0.0899 USDT |
9,957,859.7810 XLM |
0.0905 USDT |
0.0880 USDT |
0.0916 USDT |
0.0884 USDT |
| 2022-11-19 |
0.0890 USDT |
8,370,199.5213 XLM |
0.0892 USDT |
0.0880 USDT |
0.0903 USDT |
0.0897 USDT |
| 2022-11-18 |
0.0900 USDT |
8,149,847.3645 XLM |
0.0904 USDT |
0.0883 USDT |
0.0915 USDT |
0.0888 USDT |
| 2022-11-17 |
0.0900 USDT |
10,131,722.1803 XLM |
0.0898 USDT |
0.0888 USDT |
0.0912 USDT |
0.0903 USDT |
| 2022-11-16 |
0.0909 USDT |
12,068,308.3812 XLM |
0.0925 USDT |
0.0887 USDT |
0.0935 USDT |
0.0894 USDT |
| 2022-11-15 |
0.0923 USDT |
13,139,234.4887 XLM |
0.0913 USDT |
0.0902 USDT |
0.0946 USDT |
0.0920 USDT |
| 2022-11-14 |
0.0871 USDT |
15,246,249.0322 XLM |
0.0882 USDT |
0.0832 USDT |
0.0908 USDT |
0.0893 USDT |
| 2022-11-13 |
0.0897 USDT |
13,561,089.1510 XLM |
0.0911 USDT |
0.0872 USDT |
0.0926 USDT |
0.0882 USDT |
| 2022-11-12 |
0.0926 USDT |
9,087,949.3985 XLM |
0.0954 USDT |
0.0904 USDT |
0.0956 USDT |
0.0913 USDT |
| 2022-11-11 |
0.0957 USDT |
12,572,523.5640 XLM |
0.0971 USDT |
0.0920 USDT |
0.0987 USDT |
0.0935 USDT |
| 2022-11-10 |
0.0922 USDT |
31,241,733.3061 XLM |
0.0831 USDT |
0.0820 USDT |
0.1010 USDT |
0.0964 USDT |
| 2022-11-09 |
0.0947 USDT |
33,002,767.3774 XLM |
0.0988 USDT |
0.0904 USDT |
0.0999 USDT |
0.0909 USDT |
| 2022-11-08 |
0.1017 USDT |
44,807,844.7467 XLM |
0.1096 USDT |
0.0910 USDT |
0.1107 USDT |
0.0987 USDT |
| 2022-11-07 |
0.1099 USDT |
12,833,309.4976 XLM |
0.1090 USDT |
0.1077 USDT |
0.1108 USDT |
0.1101 USDT |
| 2022-11-06 |
0.1133 USDT |
8,082,343.6414 XLM |
0.1135 USDT |
0.1122 USDT |
0.1144 USDT |
0.1129 USDT |
| 2022-11-05 |
0.1151 USDT |
13,034,617.3328 XLM |
0.1155 USDT |
0.1137 USDT |
0.1165 USDT |
0.1156 USDT |
| 2022-11-04 |
0.1130 USDT |
19,764,417.6854 XLM |
0.1087 USDT |
0.1082 USDT |
0.1154 USDT |
0.1140 USDT |
| 2022-11-03 |
0.1092 USDT |
10,846,937.4958 XLM |
0.1075 USDT |
0.1072 USDT |
0.1103 USDT |
0.1088 USDT |
| 2022-11-02 |
0.1088 USDT |
16,603,638.3151 XLM |
0.1099 USDT |
0.1058 USDT |
0.1108 USDT |
0.1072 USDT |
| 2022-11-01 |
0.1105 USDT |
13,161,371.2623 XLM |
0.1112 USDT |
0.1090 USDT |
0.1121 USDT |
0.1099 USDT |
| 2022-10-31 |
0.1108 USDT |
13,798,292.7386 XLM |
0.1111 USDT |
0.1095 USDT |
0.1124 USDT |
0.1114 USDT |
| 2022-10-30 |
0.1131 USDT |
13,596,872.2531 XLM |
0.1135 USDT |
0.1110 USDT |
0.1149 USDT |
0.1120 USDT |
| 2022-10-29 |
0.1131 USDT |
20,112,642.2881 XLM |
0.1127 USDT |
0.1116 USDT |
0.1154 USDT |
0.1138 USDT |
| 2022-10-28 |
0.1112 USDT |
13,577,442.1517 XLM |
0.1109 USDT |
0.1093 USDT |
0.1129 USDT |
0.1126 USDT |
| 2022-10-27 |
0.1135 USDT |
16,470,337.6913 XLM |
0.1134 USDT |
0.1108 USDT |
0.1155 USDT |
0.1123 USDT |
| 2022-10-26 |
0.1126 USDT |
13,913,388.1781 XLM |
0.1117 USDT |
0.1114 USDT |
0.1138 USDT |
0.1126 USDT |
| 2022-10-25 |
0.1113 USDT |
16,389,336.0561 XLM |
0.1102 USDT |
0.1090 USDT |
0.1136 USDT |
0.1116 USDT |
| 2022-10-24 |
0.1104 USDT |
12,489,269.8671 XLM |
0.1119 USDT |
0.1090 USDT |
0.1123 USDT |
0.1103 USDT |
| 2022-10-23 |
0.1105 USDT |
10,109,399.5620 XLM |
0.1112 USDT |
0.1090 USDT |
0.1122 USDT |
0.1120 USDT |
| 2022-10-22 |
0.1107 USDT |
7,656,274.9160 XLM |
0.1109 USDT |
0.1099 USDT |
0.1115 USDT |
0.1111 USDT |
| 2022-10-21 |
0.1092 USDT |
18,796,290.6295 XLM |
0.1100 USDT |
0.1071 USDT |
0.1108 USDT |
0.1107 USDT |
| 2022-10-20 |
0.1111 USDT |
18,723,292.4428 XLM |
0.1108 USDT |
0.1089 USDT |
0.1133 USDT |
0.1101 USDT |
| 2022-10-19 |
0.1121 USDT |
15,409,822.6013 XLM |
0.1123 USDT |
0.1104 USDT |
0.1134 USDT |
0.1110 USDT |
| 2022-10-18 |
0.1125 USDT |
13,363,121.0983 XLM |
0.1142 USDT |
0.1101 USDT |
0.1146 USDT |
0.1117 USDT |
| 2022-10-17 |
0.1138 USDT |
14,133,672.1778 XLM |
0.1134 USDT |
0.1121 USDT |
0.1152 USDT |
0.1143 USDT |
| 2022-10-16 |
0.1133 USDT |
12,736,327.1074 XLM |
0.1119 USDT |
0.1118 USDT |
0.1144 USDT |
0.1137 USDT |
| 2022-10-15 |
0.1131 USDT |
12,010,637.7553 XLM |
0.1125 USDT |
0.1118 USDT |
0.1143 USDT |
0.1126 USDT |
| 2022-10-14 |
0.1142 USDT |
18,568,105.3617 XLM |
0.1120 USDT |
0.1111 USDT |
0.1166 USDT |
0.1124 USDT |