Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-03 |
0.0630 USDT |
203,362.7513 XLM |
0.0631 USDT |
0.0623 USDT |
0.0637 USDT |
0.0630 USDT |
| 2019-09-02 |
0.0620 USDT |
174,229.6730 XLM |
0.0621 USDT |
0.0611 USDT |
0.0634 USDT |
0.0630 USDT |
| 2019-09-01 |
0.0619 USDT |
138,064.9635 XLM |
0.0620 USDT |
0.0608 USDT |
0.0625 USDT |
0.0620 USDT |
| 2019-08-31 |
0.0619 USDT |
140,047.2190 XLM |
0.0617 USDT |
0.0603 USDT |
0.0625 USDT |
0.0620 USDT |
| 2019-08-30 |
0.0620 USDT |
290,181.7455 XLM |
0.0618 USDT |
0.0607 USDT |
0.0631 USDT |
0.0619 USDT |
| 2019-08-29 |
0.0617 USDT |
403,962.7484 XLM |
0.0639 USDT |
0.0602 USDT |
0.0640 USDT |
0.0615 USDT |
| 2019-08-28 |
0.0670 USDT |
475,854.6286 XLM |
0.0685 USDT |
0.0634 USDT |
0.0685 USDT |
0.0641 USDT |
| 2019-08-27 |
0.0681 USDT |
116,742.0877 XLM |
0.0695 USDT |
0.0673 USDT |
0.0695 USDT |
0.0685 USDT |
| 2019-08-26 |
0.0696 USDT |
160,740.5796 XLM |
0.0695 USDT |
0.0689 USDT |
0.0709 USDT |
0.0695 USDT |
| 2019-08-25 |
0.0703 USDT |
103,176.0671 XLM |
0.0703 USDT |
0.0683 USDT |
0.0717 USDT |
0.0692 USDT |
| 2019-08-24 |
0.0687 USDT |
176,327.8845 XLM |
0.0690 USDT |
0.0676 USDT |
0.0707 USDT |
0.0703 USDT |
| 2019-08-23 |
0.0685 USDT |
229,059.5547 XLM |
0.0681 USDT |
0.0674 USDT |
0.0694 USDT |
0.0690 USDT |
| 2019-08-22 |
0.0670 USDT |
129,677.5627 XLM |
0.0670 USDT |
0.0656 USDT |
0.0695 USDT |
0.0681 USDT |
| 2019-08-21 |
0.0675 USDT |
120,055.1500 XLM |
0.0687 USDT |
0.0659 USDT |
0.0687 USDT |
0.0670 USDT |
| 2019-08-20 |
0.0701 USDT |
351,055.1832 XLM |
0.0718 USDT |
0.0686 USDT |
0.0719 USDT |
0.0687 USDT |
| 2019-08-19 |
0.0710 USDT |
399,314.6928 XLM |
0.0706 USDT |
0.0703 USDT |
0.0723 USDT |
0.0717 USDT |
| 2019-08-18 |
0.0698 USDT |
293,500.0561 XLM |
0.0677 USDT |
0.0674 USDT |
0.0715 USDT |
0.0707 USDT |
| 2019-08-17 |
0.0683 USDT |
286,051.6279 XLM |
0.0684 USDT |
0.0668 USDT |
0.0691 USDT |
0.0677 USDT |
| 2019-08-16 |
0.0686 USDT |
202,482.5580 XLM |
0.0701 USDT |
0.0673 USDT |
0.0702 USDT |
0.0688 USDT |
| 2019-08-15 |
0.0687 USDT |
508,794.1328 XLM |
0.0692 USDT |
0.0658 USDT |
0.0707 USDT |
0.0700 USDT |
| 2019-08-14 |
0.0710 USDT |
386,229.6194 XLM |
0.0744 USDT |
0.0674 USDT |
0.0744 USDT |
0.0688 USDT |
| 2019-08-13 |
0.0746 USDT |
291,563.5135 XLM |
0.0754 USDT |
0.0727 USDT |
0.0756 USDT |
0.0743 USDT |
| 2019-08-12 |
0.0766 USDT |
240,049.9643 XLM |
0.0781 USDT |
0.0754 USDT |
0.0788 USDT |
0.0754 USDT |
| 2019-08-11 |
0.0769 USDT |
362,234.4909 XLM |
0.0736 USDT |
0.0736 USDT |
0.0797 USDT |
0.0783 USDT |
| 2019-08-10 |
0.0732 USDT |
441,505.2585 XLM |
0.0719 USDT |
0.0717 USDT |
0.0744 USDT |
0.0737 USDT |
| 2019-08-09 |
0.0750 USDT |
774,426.9915 XLM |
0.0770 USDT |
0.0716 USDT |
0.0771 USDT |
0.0719 USDT |
| 2019-08-08 |
0.0771 USDT |
294,887.7598 XLM |
0.0786 USDT |
0.0760 USDT |
0.0786 USDT |
0.0770 USDT |
| 2019-08-07 |
0.0783 USDT |
225,369.4767 XLM |
0.0782 USDT |
0.0768 USDT |
0.0792 USDT |
0.0786 USDT |
| 2019-08-06 |
0.0804 USDT |
478,883.8025 XLM |
0.0825 USDT |
0.0771 USDT |
0.0826 USDT |
0.0783 USDT |
| 2019-08-05 |
0.0827 USDT |
519,812.5168 XLM |
0.0819 USDT |
0.0813 USDT |
0.0850 USDT |
0.0825 USDT |
| 2019-08-04 |
0.0817 USDT |
258,694.0800 XLM |
0.0823 USDT |
0.0806 USDT |
0.0828 USDT |
0.0819 USDT |
| 2019-08-03 |
0.0823 USDT |
366,348.0313 XLM |
0.0819 USDT |
0.0817 USDT |
0.0829 USDT |
0.0823 USDT |
| 2019-08-02 |
0.0825 USDT |
292,370.1532 XLM |
0.0826 USDT |
0.0817 USDT |
0.0831 USDT |
0.0820 USDT |
| 2019-08-01 |
0.0827 USDT |
452,266.9016 XLM |
0.0839 USDT |
0.0813 USDT |
0.0842 USDT |
0.0825 USDT |
| 2019-07-31 |
0.0839 USDT |
512,705.2966 XLM |
0.0832 USDT |
0.0831 USDT |
0.0853 USDT |
0.0842 USDT |
| 2019-07-30 |
0.0832 USDT |
333,159.0749 XLM |
0.0833 USDT |
0.0819 USDT |
0.0853 USDT |
0.0833 USDT |
| 2019-07-29 |
0.0837 USDT |
370,178.8359 XLM |
0.0837 USDT |
0.0828 USDT |
0.0855 USDT |
0.0833 USDT |
| 2019-07-28 |
0.0837 USDT |
347,458.0179 XLM |
0.0844 USDT |
0.0810 USDT |
0.0847 USDT |
0.0840 USDT |
| 2019-07-27 |
0.0859 USDT |
323,211.3884 XLM |
0.0879 USDT |
0.0830 USDT |
0.0895 USDT |
0.0843 USDT |
| 2019-07-26 |
0.0859 USDT |
304,553.4279 XLM |
0.0854 USDT |
0.0835 USDT |
0.0902 USDT |
0.0879 USDT |
| 2019-07-25 |
0.0860 USDT |
324,349.2252 XLM |
0.0856 USDT |
0.0849 USDT |
0.0878 USDT |
0.0854 USDT |
| 2019-07-24 |
0.0842 USDT |
220,612.4279 XLM |
0.0841 USDT |
0.0816 USDT |
0.0866 USDT |
0.0858 USDT |
| 2019-07-23 |
0.0860 USDT |
244,989.7980 XLM |
0.0886 USDT |
0.0833 USDT |
0.0886 USDT |
0.0844 USDT |
| 2019-07-22 |
0.0891 USDT |
451,107.2386 XLM |
0.0910 USDT |
0.0864 USDT |
0.0921 USDT |
0.0886 USDT |
| 2019-07-21 |
0.0911 USDT |
385,906.5651 XLM |
0.0947 USDT |
0.0887 USDT |
0.0947 USDT |
0.0909 USDT |
| 2019-07-20 |
0.0939 USDT |
387,723.3001 XLM |
0.0933 USDT |
0.0915 USDT |
0.0975 USDT |
0.0947 USDT |
| 2019-07-19 |
0.0904 USDT |
358,064.2986 XLM |
0.0881 USDT |
0.0870 USDT |
0.0948 USDT |
0.0936 USDT |
| 2019-07-18 |
0.0856 USDT |
598,179.6064 XLM |
0.0807 USDT |
0.0794 USDT |
0.0931 USDT |
0.0883 USDT |
| 2019-07-17 |
0.0804 USDT |
431,340.1554 XLM |
0.0784 USDT |
0.0758 USDT |
0.0836 USDT |
0.0802 USDT |
| 2019-07-16 |
0.0836 USDT |
435,508.5342 XLM |
0.0857 USDT |
0.0780 USDT |
0.0881 USDT |
0.0784 USDT |