Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
0.4196 USDT |
31,157,689.2096 XLM |
0.4022 USDT |
0.3838 USDT |
0.4500 USDT |
0.4206 USDT |
| 2021-05-31 |
0.3887 USDT |
21,287,417.1179 XLM |
0.3745 USDT |
0.3653 USDT |
0.4096 USDT |
0.4007 USDT |
| 2021-05-30 |
0.3776 USDT |
16,155,796.9257 XLM |
0.3671 USDT |
0.3456 USDT |
0.3987 USDT |
0.3707 USDT |
| 2021-05-29 |
0.3721 USDT |
13,787,496.3664 XLM |
0.3991 USDT |
0.3433 USDT |
0.4098 USDT |
0.3625 USDT |
| 2021-05-28 |
0.3945 USDT |
24,381,042.3854 XLM |
0.4204 USDT |
0.3641 USDT |
0.4268 USDT |
0.3984 USDT |
| 2021-05-27 |
0.4280 USDT |
19,388,751.3924 XLM |
0.4434 USDT |
0.4102 USDT |
0.4470 USDT |
0.4199 USDT |
| 2021-05-26 |
0.4440 USDT |
27,737,457.6322 XLM |
0.4290 USDT |
0.4208 USDT |
0.4699 USDT |
0.4371 USDT |
| 2021-05-25 |
0.4331 USDT |
40,637,541.4492 XLM |
0.4395 USDT |
0.4064 USDT |
0.4599 USDT |
0.4289 USDT |
| 2021-05-24 |
0.4195 USDT |
63,830,730.4055 XLM |
0.3624 USDT |
0.3590 USDT |
0.4500 USDT |
0.4260 USDT |
| 2021-05-23 |
0.3329 USDT |
48,591,583.0387 XLM |
0.3894 USDT |
0.2738 USDT |
0.4013 USDT |
0.3637 USDT |
| 2021-05-22 |
0.3978 USDT |
24,174,436.8811 XLM |
0.4187 USDT |
0.3653 USDT |
0.4220 USDT |
0.3902 USDT |
| 2021-05-21 |
0.4497 USDT |
33,911,147.5027 XLM |
0.4943 USDT |
0.3707 USDT |
0.5123 USDT |
0.4167 USDT |
| 2021-05-20 |
0.4802 USDT |
38,516,978.4781 XLM |
0.4426 USDT |
0.3927 USDT |
0.5338 USDT |
0.4896 USDT |
| 2021-05-19 |
0.4954 USDT |
69,708,041.2140 XLM |
0.6458 USDT |
0.2840 USDT |
0.6556 USDT |
0.4671 USDT |
| 2021-05-18 |
0.6592 USDT |
41,863,692.3982 XLM |
0.6433 USDT |
0.6324 USDT |
0.6999 USDT |
0.6469 USDT |
| 2021-05-17 |
0.6673 USDT |
66,085,895.6541 XLM |
0.7107 USDT |
0.6194 USDT |
0.7133 USDT |
0.6466 USDT |
| 2021-05-16 |
0.7256 USDT |
86,864,745.2290 XLM |
0.6810 USDT |
0.6600 USDT |
0.7986 USDT |
0.7178 USDT |
| 2021-05-15 |
0.6915 USDT |
73,990,899.3038 XLM |
0.6691 USDT |
0.6495 USDT |
0.7450 USDT |
0.6753 USDT |
| 2021-05-14 |
0.6721 USDT |
44,900,790.8951 XLM |
0.6526 USDT |
0.6330 USDT |
0.7073 USDT |
0.6698 USDT |
| 2021-05-13 |
0.6099 USDT |
72,020,948.9116 XLM |
0.5895 USDT |
0.5419 USDT |
0.6606 USDT |
0.6409 USDT |
| 2021-05-12 |
0.6731 USDT |
53,229,109.7696 XLM |
0.7347 USDT |
0.6140 USDT |
0.7385 USDT |
0.6420 USDT |
| 2021-05-11 |
0.6755 USDT |
57,646,097.3562 XLM |
0.6566 USDT |
0.6185 USDT |
0.7426 USDT |
0.7059 USDT |
| 2021-05-10 |
0.7003 USDT |
83,527,352.0716 XLM |
0.6285 USDT |
0.6000 USDT |
0.7797 USDT |
0.6566 USDT |
| 2021-05-09 |
0.6092 USDT |
23,775,238.1502 XLM |
0.6146 USDT |
0.5760 USDT |
0.6334 USDT |
0.6278 USDT |
| 2021-05-08 |
0.6229 USDT |
21,477,930.4348 XLM |
0.6306 USDT |
0.6038 USDT |
0.6496 USDT |
0.6146 USDT |
| 2021-05-07 |
0.6428 USDT |
43,390,173.4938 XLM |
0.6508 USDT |
0.6046 USDT |
0.6887 USDT |
0.6302 USDT |
| 2021-05-06 |
0.6404 USDT |
67,372,295.4304 XLM |
0.6048 USDT |
0.5950 USDT |
0.6898 USDT |
0.6509 USDT |
| 2021-05-05 |
0.5669 USDT |
35,041,991.0127 XLM |
0.5017 USDT |
0.4960 USDT |
0.6058 USDT |
0.6045 USDT |
| 2021-05-04 |
0.5195 USDT |
22,170,942.5062 XLM |
0.5508 USDT |
0.4941 USDT |
0.5508 USDT |
0.5020 USDT |
| 2021-05-03 |
0.5579 USDT |
15,193,409.1403 XLM |
0.5553 USDT |
0.5394 USDT |
0.5800 USDT |
0.5509 USDT |
| 2021-05-02 |
0.5382 USDT |
13,407,712.3594 XLM |
0.5396 USDT |
0.5126 USDT |
0.5600 USDT |
0.5552 USDT |
| 2021-05-01 |
0.5258 USDT |
12,563,902.1430 XLM |
0.5295 USDT |
0.5110 USDT |
0.5399 USDT |
0.5399 USDT |
| 2021-04-30 |
0.5188 USDT |
20,005,048.3807 XLM |
0.4916 USDT |
0.4850 USDT |
0.5404 USDT |
0.5295 USDT |
| 2021-04-29 |
0.4921 USDT |
12,822,014.2935 XLM |
0.4974 USDT |
0.4761 USDT |
0.5086 USDT |
0.4914 USDT |
| 2021-04-28 |
0.4946 USDT |
16,287,939.9567 XLM |
0.5098 USDT |
0.4745 USDT |
0.5212 USDT |
0.4974 USDT |
| 2021-04-27 |
0.5035 USDT |
22,171,189.9837 XLM |
0.4857 USDT |
0.4761 USDT |
0.5223 USDT |
0.5098 USDT |
| 2021-04-26 |
0.4617 USDT |
21,069,330.4387 XLM |
0.4162 USDT |
0.4140 USDT |
0.4866 USDT |
0.4861 USDT |
| 2021-04-25 |
0.4251 USDT |
17,015,588.6405 XLM |
0.4254 USDT |
0.4004 USDT |
0.4446 USDT |
0.4161 USDT |
| 2021-04-24 |
0.4351 USDT |
20,686,116.2457 XLM |
0.4502 USDT |
0.4123 USDT |
0.4611 USDT |
0.4252 USDT |
| 2021-04-23 |
0.4161 USDT |
39,753,493.3323 XLM |
0.4496 USDT |
0.3532 USDT |
0.4592 USDT |
0.4505 USDT |
| 2021-04-22 |
0.4885 USDT |
5,064,112.5722 XLM |
0.4892 USDT |
0.4762 USDT |
0.5013 USDT |
0.4898 USDT |
| 2021-04-21 |
0.5115 USDT |
20,496,783.3562 XLM |
0.5288 USDT |
0.4876 USDT |
0.5373 USDT |
0.4912 USDT |
| 2021-04-20 |
0.4962 USDT |
27,430,603.8896 XLM |
0.5002 USDT |
0.4684 USDT |
0.5292 USDT |
0.5165 USDT |
| 2021-04-19 |
0.5264 USDT |
23,710,871.3702 XLM |
0.5448 USDT |
0.4758 USDT |
0.5655 USDT |
0.5086 USDT |
| 2021-04-18 |
0.5163 USDT |
31,379,016.0902 XLM |
0.5913 USDT |
0.4239 USDT |
0.5998 USDT |
0.5498 USDT |
| 2021-04-17 |
0.6159 USDT |
18,574,736.9958 XLM |
0.6099 USDT |
0.5867 USDT |
0.6439 USDT |
0.6068 USDT |
| 2021-04-16 |
0.6057 USDT |
27,533,431.8986 XLM |
0.6397 USDT |
0.5623 USDT |
0.6533 USDT |
0.6040 USDT |
| 2021-04-15 |
0.6299 USDT |
20,050,844.5471 XLM |
0.6352 USDT |
0.6142 USDT |
0.6500 USDT |
0.6424 USDT |
| 2021-04-14 |
0.6424 USDT |
43,339,667.0077 XLM |
0.6567 USDT |
0.5821 USDT |
0.6910 USDT |
0.6331 USDT |
| 2021-04-13 |
0.6378 USDT |
51,880,795.2769 XLM |
0.5905 USDT |
0.5770 USDT |
0.6839 USDT |
0.6556 USDT |