Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-30 |
0.3071 USDT |
38,288,365.7900 XLM |
0.3158 USDT |
0.2932 USDT |
0.3185 USDT |
0.2945 USDT |
| 2025-10-29 |
0.3199 USDT |
8,396,730.2800 XLM |
0.3183 USDT |
0.3158 USDT |
0.3248 USDT |
0.3231 USDT |
| 2025-10-28 |
0.3291 USDT |
12,016,101.1096 XLM |
0.3227 USDT |
0.3206 USDT |
0.3380 USDT |
0.3281 USDT |
| 2025-10-27 |
0.3291 USDT |
3,457,875.1050 XLM |
0.3304 USDT |
0.3244 USDT |
0.3348 USDT |
0.3257 USDT |
| 2025-10-26 |
0.3267 USDT |
7,184,004.8000 XLM |
0.3249 USDT |
0.3225 USDT |
0.3307 USDT |
0.3293 USDT |
| 2025-10-25 |
0.3224 USDT |
5,327,502.2355 XLM |
0.3195 USDT |
0.3177 USDT |
0.3304 USDT |
0.3279 USDT |
| 2025-10-24 |
0.3166 USDT |
11,714,903.6400 XLM |
0.3114 USDT |
0.3101 USDT |
0.3267 USDT |
0.3147 USDT |
| 2025-10-23 |
0.3126 USDT |
5,892,967.0600 XLM |
0.3081 USDT |
0.3080 USDT |
0.3167 USDT |
0.3131 USDT |
| 2025-10-22 |
0.3117 USDT |
11,710,984.9688 XLM |
0.3141 USDT |
0.3070 USDT |
0.3148 USDT |
0.3135 USDT |
| 2025-10-21 |
0.3212 USDT |
4,839,091.4721 XLM |
0.3244 USDT |
0.3137 USDT |
0.3328 USDT |
0.3294 USDT |
| 2025-10-20 |
0.3226 USDT |
11,306,897.6607 XLM |
0.3178 USDT |
0.3133 USDT |
0.3329 USDT |
0.3250 USDT |
| 2025-10-19 |
0.3166 USDT |
7,274,136.9656 XLM |
0.3145 USDT |
0.3074 USDT |
0.3234 USDT |
0.3195 USDT |
| 2025-10-18 |
0.3140 USDT |
11,546,612.0143 XLM |
0.3085 USDT |
0.3081 USDT |
0.3198 USDT |
0.3159 USDT |
| 2025-10-17 |
0.3029 USDT |
11,098,345.4539 XLM |
0.3120 USDT |
0.2896 USDT |
0.3175 USDT |
0.3063 USDT |
| 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 |