Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-06 |
0.4001 USDT |
6,158,398.2731 XLM |
0.4049 USDT |
0.3923 USDT |
0.4084 USDT |
0.4001 USDT |
| 2021-03-05 |
0.3963 USDT |
15,161,382.4969 XLM |
0.4119 USDT |
0.3700 USDT |
0.4129 USDT |
0.4093 USDT |
| 2021-03-04 |
0.4154 USDT |
15,224,523.1206 XLM |
0.4205 USDT |
0.4014 USDT |
0.4275 USDT |
0.4083 USDT |
| 2021-03-03 |
0.4254 USDT |
17,690,498.5730 XLM |
0.4171 USDT |
0.4121 USDT |
0.4386 USDT |
0.4233 USDT |
| 2021-03-02 |
0.4209 USDT |
20,563,693.4261 XLM |
0.4308 USDT |
0.3969 USDT |
0.4363 USDT |
0.4008 USDT |
| 2021-03-01 |
0.4145 USDT |
11,982,041.0767 XLM |
0.4059 USDT |
0.4005 USDT |
0.4317 USDT |
0.4120 USDT |
| 2021-02-28 |
0.4102 USDT |
20,992,619.3051 XLM |
0.4384 USDT |
0.3807 USDT |
0.4500 USDT |
0.4116 USDT |
| 2021-02-27 |
0.4280 USDT |
20,805,508.6624 XLM |
0.4006 USDT |
0.3989 USDT |
0.4711 USDT |
0.4520 USDT |
| 2021-02-26 |
0.3811 USDT |
15,931,044.2474 XLM |
0.3796 USDT |
0.3550 USDT |
0.4013 USDT |
0.3939 USDT |
| 2021-02-25 |
0.4078 USDT |
9,532,477.9281 XLM |
0.4043 USDT |
0.3768 USDT |
0.4253 USDT |
0.3807 USDT |
| 2021-02-24 |
0.4079 USDT |
14,869,546.1070 XLM |
0.3867 USDT |
0.3678 USDT |
0.4333 USDT |
0.4049 USDT |
| 2021-02-23 |
0.3879 USDT |
25,010,749.6009 XLM |
0.4631 USDT |
0.3110 USDT |
0.4644 USDT |
0.3867 USDT |
| 2021-02-22 |
0.4642 USDT |
34,175,332.0355 XLM |
0.4960 USDT |
0.3695 USDT |
0.5292 USDT |
0.4633 USDT |
| 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 |