Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-02 |
0.1296 USDT |
5,648,909.8226 XLM |
0.1322 USDT |
0.1268 USDT |
0.1345 USDT |
0.1275 USDT |
| 2021-01-01 |
0.1330 USDT |
7,243,696.7609 XLM |
0.1275 USDT |
0.1265 USDT |
0.1396 USDT |
0.1320 USDT |
| 2020-12-31 |
0.1265 USDT |
8,660,341.5431 XLM |
0.1312 USDT |
0.1228 USDT |
0.1325 USDT |
0.1275 USDT |
| 2020-12-30 |
0.1342 USDT |
8,882,977.7410 XLM |
0.1381 USDT |
0.1285 USDT |
0.1394 USDT |
0.1313 USDT |
| 2020-12-29 |
0.1403 USDT |
9,497,633.6728 XLM |
0.1446 USDT |
0.1281 USDT |
0.1491 USDT |
0.1385 USDT |
| 2020-12-28 |
0.1481 USDT |
10,951,921.0015 XLM |
0.1454 USDT |
0.1415 USDT |
0.1549 USDT |
0.1447 USDT |
| 2020-12-27 |
0.1458 USDT |
18,178,483.4644 XLM |
0.1465 USDT |
0.1343 USDT |
0.1558 USDT |
0.1453 USDT |
| 2020-12-26 |
0.1481 USDT |
5,895,520.2176 XLM |
0.1526 USDT |
0.1438 USDT |
0.1555 USDT |
0.1469 USDT |
| 2020-12-25 |
0.1582 USDT |
9,914,002.4236 XLM |
0.1588 USDT |
0.1480 USDT |
0.1668 USDT |
0.1524 USDT |
| 2020-12-24 |
0.1462 USDT |
16,809,988.7505 XLM |
0.1264 USDT |
0.1230 USDT |
0.1666 USDT |
0.1585 USDT |
| 2020-12-23 |
0.1327 USDT |
21,715,275.4257 XLM |
0.1621 USDT |
0.1102 USDT |
0.1621 USDT |
0.1270 USDT |
| 2020-12-22 |
0.1624 USDT |
2,960,669.9566 XLM |
0.1655 USDT |
0.1531 USDT |
0.1697 USDT |
0.1621 USDT |
| 2020-12-21 |
0.1662 USDT |
4,706,915.2566 XLM |
0.1764 USDT |
0.1599 USDT |
0.1802 USDT |
0.1654 USDT |
| 2020-12-20 |
0.1784 USDT |
2,081,487.3121 XLM |
0.1814 USDT |
0.1739 USDT |
0.1825 USDT |
0.1767 USDT |
| 2020-12-19 |
0.1837 USDT |
2,663,949.3368 XLM |
0.1851 USDT |
0.1795 USDT |
0.1879 USDT |
0.1816 USDT |
| 2020-12-18 |
0.1830 USDT |
3,248,180.6961 XLM |
0.1867 USDT |
0.1768 USDT |
0.1897 USDT |
0.1853 USDT |
| 2020-12-17 |
0.1912 USDT |
23,356,182.6574 XLM |
0.1933 USDT |
0.1790 USDT |
0.2088 USDT |
0.1866 USDT |
| 2020-12-16 |
0.1743 USDT |
12,115,271.0994 XLM |
0.1660 USDT |
0.1592 USDT |
0.1949 USDT |
0.1935 USDT |
| 2020-12-15 |
0.1699 USDT |
5,037,310.4124 XLM |
0.1702 USDT |
0.1646 USDT |
0.1767 USDT |
0.1665 USDT |
| 2020-12-14 |
0.1713 USDT |
6,368,155.9648 XLM |
0.1756 USDT |
0.1667 USDT |
0.1784 USDT |
0.1701 USDT |
| 2020-12-13 |
0.1704 USDT |
13,070,388.4423 XLM |
0.1587 USDT |
0.1555 USDT |
0.1800 USDT |
0.1763 USDT |
| 2020-12-12 |
0.1583 USDT |
8,726,043.3951 XLM |
0.1505 USDT |
0.1499 USDT |
0.1649 USDT |
0.1589 USDT |
| 2020-12-11 |
0.1587 USDT |
17,160,035.7346 XLM |
0.1608 USDT |
0.1500 USDT |
0.1645 USDT |
0.1503 USDT |
| 2020-12-10 |
0.1692 USDT |
11,686,988.1140 XLM |
0.1722 USDT |
0.1603 USDT |
0.1777 USDT |
0.1607 USDT |
| 2020-12-09 |
0.1630 USDT |
17,204,361.5281 XLM |
0.1522 USDT |
0.1389 USDT |
0.1750 USDT |
0.1720 USDT |
| 2020-12-08 |
0.1598 USDT |
7,351,618.4286 XLM |
0.1679 USDT |
0.1482 USDT |
0.1685 USDT |
0.1527 USDT |
| 2020-12-07 |
0.1692 USDT |
5,181,901.9132 XLM |
0.1761 USDT |
0.1645 USDT |
0.1761 USDT |
0.1679 USDT |
| 2020-12-06 |
0.1737 USDT |
6,666,555.6630 XLM |
0.1717 USDT |
0.1670 USDT |
0.1800 USDT |
0.1762 USDT |
| 2020-12-05 |
0.1698 USDT |
4,677,260.9210 XLM |
0.1616 USDT |
0.1595 USDT |
0.1764 USDT |
0.1716 USDT |
| 2020-12-04 |
0.1718 USDT |
5,617,922.4194 XLM |
0.1842 USDT |
0.1595 USDT |
0.1885 USDT |
0.1615 USDT |
| 2020-12-03 |
0.1842 USDT |
3,631,899.5010 XLM |
0.1850 USDT |
0.1796 USDT |
0.1897 USDT |
0.1844 USDT |
| 2020-12-02 |
0.1831 USDT |
5,669,079.4392 XLM |
0.1836 USDT |
0.1774 USDT |
0.1883 USDT |
0.1852 USDT |
| 2020-12-01 |
0.1893 USDT |
10,596,897.2218 XLM |
0.2031 USDT |
0.1720 USDT |
0.2044 USDT |
0.1838 USDT |
| 2020-11-30 |
0.1984 USDT |
9,591,834.2029 XLM |
0.1944 USDT |
0.1730 USDT |
0.2064 USDT |
0.2031 USDT |
| 2020-11-29 |
0.1947 USDT |
14,991,947.4423 XLM |
0.2003 USDT |
0.1882 USDT |
0.2031 USDT |
0.1943 USDT |
| 2020-11-28 |
0.2086 USDT |
25,177,275.9467 XLM |
0.2070 USDT |
0.1950 USDT |
0.2207 USDT |
0.2002 USDT |
| 2020-11-27 |
0.1870 USDT |
37,942,664.9193 XLM |
0.1681 USDT |
0.1618 USDT |
0.2071 USDT |
0.2068 USDT |
| 2020-11-26 |
0.1637 USDT |
36,548,057.0887 XLM |
0.1926 USDT |
0.1374 USDT |
0.2049 USDT |
0.1683 USDT |
| 2020-11-25 |
0.2070 USDT |
33,881,148.0946 XLM |
0.1959 USDT |
0.1817 USDT |
0.2313 USDT |
0.1930 USDT |
| 2020-11-24 |
0.1756 USDT |
52,251,899.2226 XLM |
0.1321 USDT |
0.1306 USDT |
0.2222 USDT |
0.1955 USDT |
| 2020-11-23 |
0.1170 USDT |
9,405,968.2864 XLM |
0.1044 USDT |
0.1020 USDT |
0.1345 USDT |
0.1322 USDT |
| 2020-11-22 |
0.1057 USDT |
5,889,514.8668 XLM |
0.1091 USDT |
0.0966 USDT |
0.1170 USDT |
0.1044 USDT |
| 2020-11-21 |
0.0994 USDT |
9,727,805.8261 XLM |
0.0885 USDT |
0.0885 USDT |
0.1200 USDT |
0.1090 USDT |
| 2020-11-20 |
0.0860 USDT |
2,203,084.0629 XLM |
0.0840 USDT |
0.0838 USDT |
0.0887 USDT |
0.0885 USDT |
| 2020-11-19 |
0.0838 USDT |
1,957,982.9725 XLM |
0.0837 USDT |
0.0815 USDT |
0.0864 USDT |
0.0839 USDT |
| 2020-11-18 |
0.0844 USDT |
3,131,474.6115 XLM |
0.0865 USDT |
0.0818 USDT |
0.0870 USDT |
0.0837 USDT |
| 2020-11-17 |
0.0862 USDT |
3,795,719.9618 XLM |
0.0827 USDT |
0.0827 USDT |
0.0900 USDT |
0.0864 USDT |
| 2020-11-16 |
0.0822 USDT |
917,146.6083 XLM |
0.0803 USDT |
0.0797 USDT |
0.0864 USDT |
0.0827 USDT |
| 2020-11-15 |
0.0814 USDT |
594,592.5749 XLM |
0.0815 USDT |
0.0793 USDT |
0.0832 USDT |
0.0805 USDT |
| 2020-11-14 |
0.0837 USDT |
1,117,668.6533 XLM |
0.0833 USDT |
0.0807 USDT |
0.0900 USDT |
0.0815 USDT |