Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
0.2127 USDT |
29,785,728.6792 XLM |
0.2090 USDT |
0.2079 USDT |
0.2163 USDT |
0.2120 USDT |
| 2022-02-04 |
0.2003 USDT |
30,836,958.5080 XLM |
0.1950 USDT |
0.1934 USDT |
0.2072 USDT |
0.2059 USDT |
| 2022-02-03 |
0.1918 USDT |
28,794,083.4469 XLM |
0.1931 USDT |
0.1885 USDT |
0.1947 USDT |
0.1927 USDT |
| 2022-02-02 |
0.1996 USDT |
26,157,734.5787 XLM |
0.2018 USDT |
0.1902 USDT |
0.2060 USDT |
0.1928 USDT |
| 2022-02-01 |
0.2031 USDT |
24,959,877.7026 XLM |
0.1995 USDT |
0.1988 USDT |
0.2061 USDT |
0.2031 USDT |
| 2022-01-31 |
0.1955 USDT |
30,324,813.3786 XLM |
0.1952 USDT |
0.1894 USDT |
0.2009 USDT |
0.2004 USDT |
| 2022-01-30 |
0.2014 USDT |
18,111,737.2208 XLM |
0.2033 USDT |
0.1930 USDT |
0.2065 USDT |
0.1953 USDT |
| 2022-01-29 |
0.2008 USDT |
24,537,649.2284 XLM |
0.1986 USDT |
0.1975 USDT |
0.2045 USDT |
0.2025 USDT |
| 2022-01-28 |
0.1939 USDT |
23,363,615.5304 XLM |
0.1940 USDT |
0.1889 USDT |
0.1989 USDT |
0.1940 USDT |
| 2022-01-27 |
0.1936 USDT |
29,960,261.7639 XLM |
0.1967 USDT |
0.1872 USDT |
0.2011 USDT |
0.1922 USDT |
| 2022-01-26 |
0.1998 USDT |
45,584,312.5477 XLM |
0.1967 USDT |
0.1936 USDT |
0.2084 USDT |
0.1959 USDT |
| 2022-01-25 |
0.1940 USDT |
37,534,535.6360 XLM |
0.1980 USDT |
0.1878 USDT |
0.1993 USDT |
0.1947 USDT |
| 2022-01-24 |
0.1851 USDT |
47,183,860.0669 XLM |
0.2009 USDT |
0.1720 USDT |
0.2009 USDT |
0.1962 USDT |
| 2022-01-23 |
0.1940 USDT |
43,943,963.1197 XLM |
0.1924 USDT |
0.1878 USDT |
0.2010 USDT |
0.2007 USDT |
| 2022-01-22 |
0.1905 USDT |
79,874,986.5963 XLM |
0.2028 USDT |
0.1674 USDT |
0.2082 USDT |
0.1912 USDT |
| 2022-01-21 |
0.2182 USDT |
81,143,295.8553 XLM |
0.2314 USDT |
0.1982 USDT |
0.2339 USDT |
0.2023 USDT |
| 2022-01-20 |
0.2455 USDT |
33,327,940.8761 XLM |
0.2454 USDT |
0.2311 USDT |
0.2525 USDT |
0.2331 USDT |
| 2022-01-19 |
0.2494 USDT |
23,465,798.6382 XLM |
0.2539 USDT |
0.2435 USDT |
0.2557 USDT |
0.2481 USDT |
| 2022-01-18 |
0.2528 USDT |
26,062,032.0380 XLM |
0.2560 USDT |
0.2487 USDT |
0.2576 USDT |
0.2542 USDT |
| 2022-01-17 |
0.2538 USDT |
17,722,001.9147 XLM |
0.2590 USDT |
0.2498 USDT |
0.2599 USDT |
0.2536 USDT |
| 2022-01-16 |
0.2583 USDT |
21,205,553.6079 XLM |
0.2590 USDT |
0.2545 USDT |
0.2626 USDT |
0.2584 USDT |
| 2022-01-15 |
0.2612 USDT |
33,598,831.6181 XLM |
0.2646 USDT |
0.2563 USDT |
0.2699 USDT |
0.2593 USDT |
| 2022-01-14 |
0.2700 USDT |
34,616,703.7459 XLM |
0.2693 USDT |
0.2612 USDT |
0.2799 USDT |
0.2737 USDT |
| 2022-01-13 |
0.2817 USDT |
27,366,448.8359 XLM |
0.2823 USDT |
0.2713 USDT |
0.2900 USDT |
0.2716 USDT |
| 2022-01-12 |
0.2753 USDT |
51,241,561.2770 XLM |
0.2631 USDT |
0.2628 USDT |
0.2916 USDT |
0.2854 USDT |
| 2022-01-11 |
0.2546 USDT |
25,522,267.2736 XLM |
0.2530 USDT |
0.2480 USDT |
0.2613 USDT |
0.2588 USDT |
| 2022-01-10 |
0.2510 USDT |
34,211,614.9183 XLM |
0.2611 USDT |
0.2388 USDT |
0.2641 USDT |
0.2493 USDT |
| 2022-01-09 |
0.2589 USDT |
23,071,145.9509 XLM |
0.2551 USDT |
0.2531 USDT |
0.2640 USDT |
0.2632 USDT |
| 2022-01-08 |
0.2569 USDT |
28,193,369.8988 XLM |
0.2571 USDT |
0.2466 USDT |
0.2646 USDT |
0.2505 USDT |
| 2022-01-07 |
0.2596 USDT |
30,957,776.1822 XLM |
0.2675 USDT |
0.2510 USDT |
0.2682 USDT |
0.2550 USDT |
| 2022-01-06 |
0.2660 USDT |
27,763,750.5448 XLM |
0.2661 USDT |
0.2582 USDT |
0.2725 USDT |
0.2665 USDT |
| 2022-01-05 |
0.2847 USDT |
27,024,922.2270 XLM |
0.2792 USDT |
0.2677 USDT |
0.2949 USDT |
0.2712 USDT |
| 2022-01-04 |
0.2841 USDT |
22,310,756.7557 XLM |
0.2904 USDT |
0.2785 USDT |
0.2912 USDT |
0.2817 USDT |
| 2022-01-03 |
0.2912 USDT |
25,261,176.6568 XLM |
0.2921 USDT |
0.2854 USDT |
0.2975 USDT |
0.2886 USDT |
| 2022-01-02 |
0.2842 USDT |
28,335,122.9721 XLM |
0.2769 USDT |
0.2755 USDT |
0.2919 USDT |
0.2916 USDT |
| 2022-01-01 |
0.2716 USDT |
24,238,233.4831 XLM |
0.2666 USDT |
0.2658 USDT |
0.2770 USDT |
0.2750 USDT |
| 2021-12-31 |
0.2689 USDT |
24,139,114.9243 XLM |
0.2679 USDT |
0.2584 USDT |
0.2767 USDT |
0.2661 USDT |
| 2021-12-30 |
0.2693 USDT |
28,481,376.0031 XLM |
0.2667 USDT |
0.2607 USDT |
0.2752 USDT |
0.2693 USDT |
| 2021-12-29 |
0.2749 USDT |
25,611,113.4267 XLM |
0.2740 USDT |
0.2679 USDT |
0.2795 USDT |
0.2707 USDT |
| 2021-12-28 |
0.2862 USDT |
36,490,234.9883 XLM |
0.2991 USDT |
0.2762 USDT |
0.2993 USDT |
0.2797 USDT |
| 2021-12-27 |
0.2988 USDT |
20,471,053.9823 XLM |
0.2919 USDT |
0.2912 USDT |
0.3050 USDT |
0.3028 USDT |
| 2021-12-26 |
0.2896 USDT |
20,908,041.7889 XLM |
0.2898 USDT |
0.2853 USDT |
0.2945 USDT |
0.2937 USDT |
| 2021-12-25 |
0.2882 USDT |
26,165,422.5740 XLM |
0.2781 USDT |
0.2757 USDT |
0.2960 USDT |
0.2885 USDT |
| 2021-12-24 |
0.2829 USDT |
37,347,815.1481 XLM |
0.2877 USDT |
0.2767 USDT |
0.2890 USDT |
0.2807 USDT |
| 2021-12-23 |
0.2785 USDT |
35,169,222.2902 XLM |
0.2677 USDT |
0.2647 USDT |
0.2899 USDT |
0.2869 USDT |
| 2021-12-22 |
0.2721 USDT |
27,683,343.2150 XLM |
0.2676 USDT |
0.2676 USDT |
0.2772 USDT |
0.2720 USDT |
| 2021-12-21 |
0.2624 USDT |
25,211,490.8251 XLM |
0.2584 USDT |
0.2529 USDT |
0.2680 USDT |
0.2645 USDT |
| 2021-12-20 |
0.2610 USDT |
41,372,375.8394 XLM |
0.2540 USDT |
0.2511 USDT |
0.2738 USDT |
0.2568 USDT |
| 2021-12-19 |
0.2603 USDT |
19,340,251.4979 XLM |
0.2558 USDT |
0.2518 USDT |
0.2674 USDT |
0.2542 USDT |
| 2021-12-18 |
0.2594 USDT |
22,732,944.8326 XLM |
0.2541 USDT |
0.2507 USDT |
0.2663 USDT |
0.2555 USDT |