Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-21 |
0.4928 USDT |
16,142,833.8330 XLM |
0.4862 USDT |
0.4747 USDT |
0.5082 USDT |
0.4961 USDT |
| 2021-02-20 |
0.5070 USDT |
24,753,197.1256 XLM |
0.5140 USDT |
0.4515 USDT |
0.5333 USDT |
0.4858 USDT |
| 2021-02-19 |
0.5036 USDT |
16,024,916.6819 XLM |
0.4965 USDT |
0.4820 USDT |
0.5215 USDT |
0.5126 USDT |
| 2021-02-18 |
0.5017 USDT |
12,287,956.3540 XLM |
0.4982 USDT |
0.4820 USDT |
0.5158 USDT |
0.4965 USDT |
| 2021-02-17 |
0.4857 USDT |
20,332,261.3054 XLM |
0.4856 USDT |
0.4550 USDT |
0.5100 USDT |
0.4966 USDT |
| 2021-02-16 |
0.4917 USDT |
22,139,690.7513 XLM |
0.4947 USDT |
0.4646 USDT |
0.5174 USDT |
0.4852 USDT |
| 2021-02-15 |
0.4922 USDT |
42,372,741.5185 XLM |
0.5162 USDT |
0.4006 USDT |
0.5444 USDT |
0.4943 USDT |
| 2021-02-14 |
0.5356 USDT |
16,888,954.2379 XLM |
0.5648 USDT |
0.4917 USDT |
0.5786 USDT |
0.5154 USDT |
| 2021-02-13 |
0.5594 USDT |
37,883,446.3389 XLM |
0.5287 USDT |
0.4689 USDT |
0.6164 USDT |
0.5640 USDT |
| 2021-02-12 |
0.4869 USDT |
34,938,573.9783 XLM |
0.4571 USDT |
0.4362 USDT |
0.5465 USDT |
0.5288 USDT |
| 2021-02-11 |
0.4435 USDT |
30,343,918.9255 XLM |
0.4139 USDT |
0.4108 USDT |
0.4699 USDT |
0.4564 USDT |
| 2021-02-10 |
0.4105 USDT |
53,575,452.5974 XLM |
0.4004 USDT |
0.3200 USDT |
0.4464 USDT |
0.4150 USDT |
| 2021-02-09 |
0.3950 USDT |
19,378,031.9295 XLM |
0.3970 USDT |
0.3826 USDT |
0.4052 USDT |
0.3993 USDT |
| 2021-02-08 |
0.3902 USDT |
27,075,210.3314 XLM |
0.3858 USDT |
0.3731 USDT |
0.4032 USDT |
0.3967 USDT |
| 2021-02-07 |
0.3836 USDT |
65,095,985.2195 XLM |
0.3791 USDT |
0.3591 USDT |
0.4218 USDT |
0.3851 USDT |
| 2021-02-06 |
0.3642 USDT |
48,140,506.2841 XLM |
0.3517 USDT |
0.3316 USDT |
0.4016 USDT |
0.3775 USDT |
| 2021-02-05 |
0.3464 USDT |
29,438,520.4735 XLM |
0.3260 USDT |
0.3250 USDT |
0.3628 USDT |
0.3520 USDT |
| 2021-02-04 |
0.3281 USDT |
24,686,934.2562 XLM |
0.3464 USDT |
0.3127 USDT |
0.3499 USDT |
0.3260 USDT |
| 2021-02-03 |
0.3403 USDT |
19,296,039.4369 XLM |
0.3399 USDT |
0.3290 USDT |
0.3497 USDT |
0.3464 USDT |
| 2021-02-02 |
0.3316 USDT |
33,993,262.1610 XLM |
0.3235 USDT |
0.3170 USDT |
0.3498 USDT |
0.3400 USDT |
| 2021-02-01 |
0.3268 USDT |
65,198,660.7270 XLM |
0.3069 USDT |
0.2929 USDT |
0.3700 USDT |
0.3226 USDT |
| 2021-01-31 |
0.3116 USDT |
36,826,088.4907 XLM |
0.3282 USDT |
0.2935 USDT |
0.3395 USDT |
0.3069 USDT |
| 2021-01-30 |
0.3125 USDT |
70,724,400.3421 XLM |
0.2936 USDT |
0.2797 USDT |
0.3639 USDT |
0.3286 USDT |
| 2021-01-29 |
0.3166 USDT |
91,864,906.0237 XLM |
0.2933 USDT |
0.2865 USDT |
0.3836 USDT |
0.2931 USDT |
| 2021-01-28 |
0.2711 USDT |
24,957,068.6821 XLM |
0.2376 USDT |
0.2321 USDT |
0.3030 USDT |
0.2933 USDT |
| 2021-01-27 |
0.2436 USDT |
8,037,200.3147 XLM |
0.2616 USDT |
0.2304 USDT |
0.2620 USDT |
0.2376 USDT |
| 2021-01-26 |
0.2574 USDT |
6,788,777.2414 XLM |
0.2608 USDT |
0.2486 USDT |
0.2650 USDT |
0.2616 USDT |
| 2021-01-25 |
0.2715 USDT |
10,785,713.2769 XLM |
0.2715 USDT |
0.2599 USDT |
0.2771 USDT |
0.2612 USDT |
| 2021-01-24 |
0.2707 USDT |
8,656,827.5514 XLM |
0.2695 USDT |
0.2600 USDT |
0.2828 USDT |
0.2713 USDT |
| 2021-01-23 |
0.2705 USDT |
13,252,092.1514 XLM |
0.2694 USDT |
0.2600 USDT |
0.2793 USDT |
0.2702 USDT |
| 2021-01-22 |
0.2586 USDT |
19,393,926.5367 XLM |
0.2516 USDT |
0.2271 USDT |
0.2808 USDT |
0.2693 USDT |
| 2021-01-21 |
0.2684 USDT |
13,896,866.2589 XLM |
0.2941 USDT |
0.2431 USDT |
0.2950 USDT |
0.2513 USDT |
| 2021-01-20 |
0.2872 USDT |
11,267,027.5997 XLM |
0.2978 USDT |
0.2745 USDT |
0.3017 USDT |
0.2932 USDT |
| 2021-01-19 |
0.3081 USDT |
16,600,024.2804 XLM |
0.3055 USDT |
0.2936 USDT |
0.3196 USDT |
0.2983 USDT |
| 2021-01-18 |
0.2988 USDT |
9,085,354.7411 XLM |
0.3041 USDT |
0.2926 USDT |
0.3091 USDT |
0.3049 USDT |
| 2021-01-17 |
0.3041 USDT |
27,384,730.9186 XLM |
0.2906 USDT |
0.2861 USDT |
0.3200 USDT |
0.3035 USDT |
| 2021-01-16 |
0.2960 USDT |
14,825,306.2287 XLM |
0.2844 USDT |
0.2771 USDT |
0.3116 USDT |
0.2907 USDT |
| 2021-01-15 |
0.2894 USDT |
18,738,440.2210 XLM |
0.3039 USDT |
0.2586 USDT |
0.3137 USDT |
0.2839 USDT |
| 2021-01-14 |
0.3015 USDT |
20,662,673.1781 XLM |
0.3038 USDT |
0.2875 USDT |
0.3242 USDT |
0.3037 USDT |
| 2021-01-13 |
0.2919 USDT |
15,583,555.0352 XLM |
0.2797 USDT |
0.2726 USDT |
0.3100 USDT |
0.3041 USDT |
| 2021-01-12 |
0.2850 USDT |
38,309,638.8040 XLM |
0.2716 USDT |
0.2537 USDT |
0.3303 USDT |
0.2800 USDT |
| 2021-01-11 |
0.2477 USDT |
39,774,139.0225 XLM |
0.2846 USDT |
0.2113 USDT |
0.2846 USDT |
0.2723 USDT |
| 2021-01-10 |
0.2974 USDT |
21,418,329.4674 XLM |
0.3110 USDT |
0.2609 USDT |
0.3250 USDT |
0.2850 USDT |
| 2021-01-09 |
0.3017 USDT |
20,925,890.3077 XLM |
0.2970 USDT |
0.2800 USDT |
0.3300 USDT |
0.3107 USDT |
| 2021-01-08 |
0.2939 USDT |
32,025,300.6196 XLM |
0.3112 USDT |
0.2598 USDT |
0.3314 USDT |
0.2969 USDT |
| 2021-01-07 |
0.3477 USDT |
61,304,514.0900 XLM |
0.3432 USDT |
0.2794 USDT |
0.4300 USDT |
0.3110 USDT |
| 2021-01-06 |
0.2882 USDT |
99,376,260.1441 XLM |
0.1934 USDT |
0.1918 USDT |
0.4012 USDT |
0.3432 USDT |
| 2021-01-05 |
0.1807 USDT |
36,395,817.9673 XLM |
0.1646 USDT |
0.1501 USDT |
0.2099 USDT |
0.1928 USDT |
| 2021-01-04 |
0.1503 USDT |
22,657,644.5150 XLM |
0.1364 USDT |
0.1273 USDT |
0.1676 USDT |
0.1637 USDT |
| 2021-01-03 |
0.1314 USDT |
9,797,648.7335 XLM |
0.1276 USDT |
0.1241 USDT |
0.1391 USDT |
0.1364 USDT |