Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-15 |
0.1699 USDT |
5,037,310.4124 XLM |
0.1702 USDT |
0.1646 USDT |
0.1767 USDT |
0.1665 USDT |
| 2020-12-14 |
0.1713 USDT |
6,368,155.9648 XLM |
0.1756 USDT |
0.1667 USDT |
0.1784 USDT |
0.1701 USDT |
| 2020-12-13 |
0.1704 USDT |
13,070,388.4423 XLM |
0.1587 USDT |
0.1555 USDT |
0.1800 USDT |
0.1763 USDT |
| 2020-12-12 |
0.1583 USDT |
8,726,043.3951 XLM |
0.1505 USDT |
0.1499 USDT |
0.1649 USDT |
0.1589 USDT |
| 2020-12-11 |
0.1587 USDT |
17,160,035.7346 XLM |
0.1608 USDT |
0.1500 USDT |
0.1645 USDT |
0.1503 USDT |
| 2020-12-10 |
0.1692 USDT |
11,686,988.1140 XLM |
0.1722 USDT |
0.1603 USDT |
0.1777 USDT |
0.1607 USDT |
| 2020-12-09 |
0.1630 USDT |
17,204,361.5281 XLM |
0.1522 USDT |
0.1389 USDT |
0.1750 USDT |
0.1720 USDT |
| 2020-12-08 |
0.1598 USDT |
7,351,618.4286 XLM |
0.1679 USDT |
0.1482 USDT |
0.1685 USDT |
0.1527 USDT |
| 2020-12-07 |
0.1692 USDT |
5,181,901.9132 XLM |
0.1761 USDT |
0.1645 USDT |
0.1761 USDT |
0.1679 USDT |
| 2020-12-06 |
0.1737 USDT |
6,666,555.6630 XLM |
0.1717 USDT |
0.1670 USDT |
0.1800 USDT |
0.1762 USDT |
| 2020-12-05 |
0.1698 USDT |
4,677,260.9210 XLM |
0.1616 USDT |
0.1595 USDT |
0.1764 USDT |
0.1716 USDT |
| 2020-12-04 |
0.1718 USDT |
5,617,922.4194 XLM |
0.1842 USDT |
0.1595 USDT |
0.1885 USDT |
0.1615 USDT |
| 2020-12-03 |
0.1842 USDT |
3,631,899.5010 XLM |
0.1850 USDT |
0.1796 USDT |
0.1897 USDT |
0.1844 USDT |
| 2020-12-02 |
0.1831 USDT |
5,669,079.4392 XLM |
0.1836 USDT |
0.1774 USDT |
0.1883 USDT |
0.1852 USDT |
| 2020-12-01 |
0.1893 USDT |
10,596,897.2218 XLM |
0.2031 USDT |
0.1720 USDT |
0.2044 USDT |
0.1838 USDT |
| 2020-11-30 |
0.1984 USDT |
9,591,834.2029 XLM |
0.1944 USDT |
0.1730 USDT |
0.2064 USDT |
0.2031 USDT |
| 2020-11-29 |
0.1947 USDT |
14,991,947.4423 XLM |
0.2003 USDT |
0.1882 USDT |
0.2031 USDT |
0.1943 USDT |
| 2020-11-28 |
0.2086 USDT |
25,177,275.9467 XLM |
0.2070 USDT |
0.1950 USDT |
0.2207 USDT |
0.2002 USDT |
| 2020-11-27 |
0.1870 USDT |
37,942,664.9193 XLM |
0.1681 USDT |
0.1618 USDT |
0.2071 USDT |
0.2068 USDT |
| 2020-11-26 |
0.1637 USDT |
36,548,057.0887 XLM |
0.1926 USDT |
0.1374 USDT |
0.2049 USDT |
0.1683 USDT |
| 2020-11-25 |
0.2070 USDT |
33,881,148.0946 XLM |
0.1959 USDT |
0.1817 USDT |
0.2313 USDT |
0.1930 USDT |
| 2020-11-24 |
0.1756 USDT |
52,251,899.2226 XLM |
0.1321 USDT |
0.1306 USDT |
0.2222 USDT |
0.1955 USDT |
| 2020-11-23 |
0.1170 USDT |
9,405,968.2864 XLM |
0.1044 USDT |
0.1020 USDT |
0.1345 USDT |
0.1322 USDT |
| 2020-11-22 |
0.1057 USDT |
5,889,514.8668 XLM |
0.1091 USDT |
0.0966 USDT |
0.1170 USDT |
0.1044 USDT |
| 2020-11-21 |
0.0994 USDT |
9,727,805.8261 XLM |
0.0885 USDT |
0.0885 USDT |
0.1200 USDT |
0.1090 USDT |
| 2020-11-20 |
0.0860 USDT |
2,203,084.0629 XLM |
0.0840 USDT |
0.0838 USDT |
0.0887 USDT |
0.0885 USDT |
| 2020-11-19 |
0.0838 USDT |
1,957,982.9725 XLM |
0.0837 USDT |
0.0815 USDT |
0.0864 USDT |
0.0839 USDT |
| 2020-11-18 |
0.0844 USDT |
3,131,474.6115 XLM |
0.0865 USDT |
0.0818 USDT |
0.0870 USDT |
0.0837 USDT |
| 2020-11-17 |
0.0862 USDT |
3,795,719.9618 XLM |
0.0827 USDT |
0.0827 USDT |
0.0900 USDT |
0.0864 USDT |
| 2020-11-16 |
0.0822 USDT |
917,146.6083 XLM |
0.0803 USDT |
0.0797 USDT |
0.0864 USDT |
0.0827 USDT |
| 2020-11-15 |
0.0814 USDT |
594,592.5749 XLM |
0.0815 USDT |
0.0793 USDT |
0.0832 USDT |
0.0805 USDT |
| 2020-11-14 |
0.0837 USDT |
1,117,668.6533 XLM |
0.0833 USDT |
0.0807 USDT |
0.0900 USDT |
0.0815 USDT |
| 2020-11-13 |
0.0816 USDT |
587,355.1998 XLM |
0.0806 USDT |
0.0800 USDT |
0.0846 USDT |
0.0835 USDT |
| 2020-11-12 |
0.0808 USDT |
1,205,559.6198 XLM |
0.0809 USDT |
0.0794 USDT |
0.0831 USDT |
0.0805 USDT |
| 2020-11-11 |
0.0813 USDT |
1,011,793.7512 XLM |
0.0800 USDT |
0.0799 USDT |
0.0825 USDT |
0.0809 USDT |
| 2020-11-10 |
0.0816 USDT |
1,133,911.5968 XLM |
0.0858 USDT |
0.0733 USDT |
0.0863 USDT |
0.0800 USDT |
| 2020-11-09 |
0.0826 USDT |
1,197,615.5879 XLM |
0.0823 USDT |
0.0790 USDT |
0.0869 USDT |
0.0857 USDT |
| 2020-11-08 |
0.0812 USDT |
1,361,400.7069 XLM |
0.0795 USDT |
0.0787 USDT |
0.0840 USDT |
0.0823 USDT |
| 2020-11-07 |
0.0833 USDT |
2,321,305.9330 XLM |
0.0869 USDT |
0.0781 USDT |
0.0929 USDT |
0.0796 USDT |
| 2020-11-06 |
0.0844 USDT |
2,926,983.7717 XLM |
0.0805 USDT |
0.0800 USDT |
0.0897 USDT |
0.0865 USDT |
| 2020-11-05 |
0.0776 USDT |
2,198,282.8236 XLM |
0.0751 USDT |
0.0734 USDT |
0.0842 USDT |
0.0804 USDT |
| 2020-11-04 |
0.0747 USDT |
875,359.8888 XLM |
0.0754 USDT |
0.0726 USDT |
0.0789 USDT |
0.0751 USDT |
| 2020-11-03 |
0.0744 USDT |
1,141,017.3596 XLM |
0.0756 USDT |
0.0730 USDT |
0.0762 USDT |
0.0754 USDT |
| 2020-11-02 |
0.0778 USDT |
2,010,302.4242 XLM |
0.0786 USDT |
0.0754 USDT |
0.0795 USDT |
0.0757 USDT |
| 2020-11-01 |
0.0774 USDT |
6,429,592.6041 XLM |
0.0778 USDT |
0.0765 USDT |
0.0787 USDT |
0.0786 USDT |
| 2020-10-31 |
0.0781 USDT |
2,864,047.0118 XLM |
0.0766 USDT |
0.0765 USDT |
0.0797 USDT |
0.0778 USDT |
| 2020-10-30 |
0.0759 USDT |
2,820,079.2960 XLM |
0.0773 USDT |
0.0743 USDT |
0.0785 USDT |
0.0767 USDT |
| 2020-10-29 |
0.0776 USDT |
1,225,343.2989 XLM |
0.0783 USDT |
0.0755 USDT |
0.0789 USDT |
0.0776 USDT |
| 2020-10-28 |
0.0798 USDT |
1,639,210.5248 XLM |
0.0819 USDT |
0.0773 USDT |
0.0822 USDT |
0.0785 USDT |
| 2020-10-27 |
0.0821 USDT |
1,458,185.1985 XLM |
0.0811 USDT |
0.0809 USDT |
0.0831 USDT |
0.0820 USDT |