Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-20 |
0.2063 USDT |
22,537,204.2370 XLM |
0.2114 USDT |
0.1984 USDT |
0.2157 USDT |
0.2110 USDT |
| 2021-07-19 |
0.2194 USDT |
15,332,758.2964 XLM |
0.2298 USDT |
0.2046 USDT |
0.2311 USDT |
0.2135 USDT |
| 2021-07-18 |
0.2329 USDT |
10,554,998.0633 XLM |
0.2325 USDT |
0.2264 USDT |
0.2406 USDT |
0.2299 USDT |
| 2021-07-17 |
0.2329 USDT |
13,411,295.0197 XLM |
0.2352 USDT |
0.2276 USDT |
0.2384 USDT |
0.2329 USDT |
| 2021-07-16 |
0.2429 USDT |
29,702,508.0101 XLM |
0.2409 USDT |
0.2328 USDT |
0.2580 USDT |
0.2385 USDT |
| 2021-07-15 |
0.2343 USDT |
12,945,210.8212 XLM |
0.2399 USDT |
0.2260 USDT |
0.2434 USDT |
0.2408 USDT |
| 2021-07-14 |
0.2318 USDT |
11,989,564.0033 XLM |
0.2323 USDT |
0.2190 USDT |
0.2449 USDT |
0.2402 USDT |
| 2021-07-13 |
0.2343 USDT |
11,319,993.8922 XLM |
0.2383 USDT |
0.2271 USDT |
0.2422 USDT |
0.2328 USDT |
| 2021-07-12 |
0.2440 USDT |
10,172,125.2490 XLM |
0.2460 USDT |
0.2360 USDT |
0.2521 USDT |
0.2382 USDT |
| 2021-07-11 |
0.2441 USDT |
6,209,596.0196 XLM |
0.2450 USDT |
0.2402 USDT |
0.2480 USDT |
0.2466 USDT |
| 2021-07-10 |
0.2435 USDT |
9,007,233.1574 XLM |
0.2458 USDT |
0.2383 USDT |
0.2528 USDT |
0.2425 USDT |
| 2021-07-09 |
0.2420 USDT |
11,494,367.4807 XLM |
0.2428 USDT |
0.2325 USDT |
0.2494 USDT |
0.2472 USDT |
| 2021-07-08 |
0.2463 USDT |
13,259,718.6744 XLM |
0.2564 USDT |
0.2387 USDT |
0.2576 USDT |
0.2433 USDT |
| 2021-07-07 |
0.2612 USDT |
11,141,554.1980 XLM |
0.2604 USDT |
0.2556 USDT |
0.2656 USDT |
0.2567 USDT |
| 2021-07-06 |
0.2594 USDT |
12,003,747.8456 XLM |
0.2536 USDT |
0.2528 USDT |
0.2678 USDT |
0.2593 USDT |
| 2021-07-05 |
0.2587 USDT |
8,536,888.4125 XLM |
0.2678 USDT |
0.2507 USDT |
0.2679 USDT |
0.2571 USDT |
| 2021-07-04 |
0.2679 USDT |
8,111,904.4908 XLM |
0.2637 USDT |
0.2587 USDT |
0.2723 USDT |
0.2679 USDT |
| 2021-07-03 |
0.2642 USDT |
13,081,755.8038 XLM |
0.2629 USDT |
0.2589 USDT |
0.2699 USDT |
0.2630 USDT |
| 2021-07-02 |
0.2601 USDT |
10,583,651.0810 XLM |
0.2688 USDT |
0.2521 USDT |
0.2734 USDT |
0.2605 USDT |
| 2021-07-01 |
0.2680 USDT |
10,415,713.8655 XLM |
0.2839 USDT |
0.2596 USDT |
0.2843 USDT |
0.2699 USDT |
| 2021-06-30 |
0.2751 USDT |
14,369,710.6403 XLM |
0.2831 USDT |
0.2661 USDT |
0.2861 USDT |
0.2809 USDT |
| 2021-06-29 |
0.2808 USDT |
20,599,250.0358 XLM |
0.2636 USDT |
0.2624 USDT |
0.2936 USDT |
0.2814 USDT |
| 2021-06-28 |
0.2605 USDT |
14,637,673.7586 XLM |
0.2597 USDT |
0.2558 USDT |
0.2693 USDT |
0.2630 USDT |
| 2021-06-27 |
0.2492 USDT |
16,936,014.7935 XLM |
0.2495 USDT |
0.2391 USDT |
0.2588 USDT |
0.2579 USDT |
| 2021-06-26 |
0.2380 USDT |
17,362,634.3169 XLM |
0.2409 USDT |
0.2283 USDT |
0.2486 USDT |
0.2455 USDT |
| 2021-06-25 |
0.2572 USDT |
24,876,534.2067 XLM |
0.2688 USDT |
0.2425 USDT |
0.2743 USDT |
0.2472 USDT |
| 2021-06-24 |
0.2594 USDT |
18,086,162.1421 XLM |
0.2556 USDT |
0.2430 USDT |
0.2732 USDT |
0.2634 USDT |
| 2021-06-23 |
0.2539 USDT |
27,632,336.3691 XLM |
0.2353 USDT |
0.2246 USDT |
0.2698 USDT |
0.2523 USDT |
| 2021-06-22 |
0.2288 USDT |
49,351,260.5764 XLM |
0.2359 USDT |
0.1990 USDT |
0.2590 USDT |
0.2336 USDT |
| 2021-06-21 |
0.2653 USDT |
31,220,139.9990 XLM |
0.2978 USDT |
0.2352 USDT |
0.3025 USDT |
0.2379 USDT |
| 2021-06-20 |
0.2847 USDT |
15,687,321.6870 XLM |
0.2886 USDT |
0.2695 USDT |
0.2992 USDT |
0.2972 USDT |
| 2021-06-19 |
0.2979 USDT |
11,059,445.7391 XLM |
0.2971 USDT |
0.2894 USDT |
0.3090 USDT |
0.2908 USDT |
| 2021-06-18 |
0.3014 USDT |
25,262,839.3797 XLM |
0.3175 USDT |
0.2846 USDT |
0.3185 USDT |
0.2977 USDT |
| 2021-06-17 |
0.3206 USDT |
12,402,464.3453 XLM |
0.3177 USDT |
0.3100 USDT |
0.3300 USDT |
0.3169 USDT |
| 2021-06-16 |
0.3249 USDT |
22,425,470.4627 XLM |
0.3336 USDT |
0.3133 USDT |
0.3420 USDT |
0.3160 USDT |
| 2021-06-15 |
0.3397 USDT |
12,950,853.1426 XLM |
0.3429 USDT |
0.3298 USDT |
0.3517 USDT |
0.3333 USDT |
| 2021-06-14 |
0.3390 USDT |
10,757,489.0038 XLM |
0.3450 USDT |
0.3270 USDT |
0.3500 USDT |
0.3405 USDT |
| 2021-06-13 |
0.3279 USDT |
8,633,113.3156 XLM |
0.3281 USDT |
0.3109 USDT |
0.3484 USDT |
0.3438 USDT |
| 2021-06-12 |
0.3187 USDT |
12,420,240.6408 XLM |
0.3181 USDT |
0.2996 USDT |
0.3437 USDT |
0.3276 USDT |
| 2021-06-11 |
0.3293 USDT |
10,864,620.9823 XLM |
0.3387 USDT |
0.3142 USDT |
0.3427 USDT |
0.3218 USDT |
| 2021-06-10 |
0.3479 USDT |
12,025,064.3205 XLM |
0.3654 USDT |
0.3312 USDT |
0.3673 USDT |
0.3372 USDT |
| 2021-06-09 |
0.3443 USDT |
18,109,309.8779 XLM |
0.3491 USDT |
0.3244 USDT |
0.3610 USDT |
0.3610 USDT |
| 2021-06-08 |
0.3351 USDT |
20,256,292.5101 XLM |
0.3459 USDT |
0.3092 USDT |
0.3566 USDT |
0.3549 USDT |
| 2021-06-07 |
0.3708 USDT |
12,890,338.1081 XLM |
0.3805 USDT |
0.3427 USDT |
0.3919 USDT |
0.3454 USDT |
| 2021-06-06 |
0.3799 USDT |
6,745,765.8248 XLM |
0.3746 USDT |
0.3716 USDT |
0.3884 USDT |
0.3769 USDT |
| 2021-06-05 |
0.3850 USDT |
14,554,196.9382 XLM |
0.3847 USDT |
0.3633 USDT |
0.4056 USDT |
0.3728 USDT |
| 2021-06-04 |
0.3913 USDT |
22,125,962.5252 XLM |
0.4253 USDT |
0.3682 USDT |
0.4253 USDT |
0.3875 USDT |
| 2021-06-03 |
0.4226 USDT |
20,046,186.3255 XLM |
0.4188 USDT |
0.4116 USDT |
0.4340 USDT |
0.4253 USDT |
| 2021-06-02 |
0.4181 USDT |
17,713,048.6908 XLM |
0.4188 USDT |
0.4057 USDT |
0.4354 USDT |
0.4230 USDT |
| 2021-06-01 |
0.4196 USDT |
31,157,689.2096 XLM |
0.4022 USDT |
0.3838 USDT |
0.4500 USDT |
0.4206 USDT |