Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-27 |
0.0642 USDT |
499,097.7310 XLM |
0.0622 USDT |
0.0613 USDT |
0.0686 USDT |
0.0674 USDT |
| 2020-04-26 |
0.0618 USDT |
299,250.4921 XLM |
0.0618 USDT |
0.0609 USDT |
0.0629 USDT |
0.0622 USDT |
| 2020-04-25 |
0.0620 USDT |
447,920.9268 XLM |
0.0611 USDT |
0.0606 USDT |
0.0633 USDT |
0.0618 USDT |
| 2020-04-24 |
0.0629 USDT |
423,833.3082 XLM |
0.0622 USDT |
0.0602 USDT |
0.0655 USDT |
0.0612 USDT |
| 2020-04-23 |
0.0611 USDT |
1,536,608.0807 XLM |
0.0550 USDT |
0.0549 USDT |
0.0660 USDT |
0.0621 USDT |
| 2020-04-22 |
0.0534 USDT |
503,261.0165 XLM |
0.0510 USDT |
0.0508 USDT |
0.0550 USDT |
0.0550 USDT |
| 2020-04-21 |
0.0502 USDT |
216,879.1706 XLM |
0.0494 USDT |
0.0493 USDT |
0.0518 USDT |
0.0510 USDT |
| 2020-04-20 |
0.0515 USDT |
720,326.1973 XLM |
0.0488 USDT |
0.0485 USDT |
0.0531 USDT |
0.0495 USDT |
| 2020-04-19 |
0.0495 USDT |
208,241.3148 XLM |
0.0506 USDT |
0.0483 USDT |
0.0506 USDT |
0.0489 USDT |
| 2020-04-18 |
0.0498 USDT |
223,497.6324 XLM |
0.0487 USDT |
0.0487 USDT |
0.0510 USDT |
0.0505 USDT |
| 2020-04-17 |
0.0488 USDT |
119,761.5883 XLM |
0.0492 USDT |
0.0483 USDT |
0.0494 USDT |
0.0488 USDT |
| 2020-04-16 |
0.0476 USDT |
692,318.0053 XLM |
0.0459 USDT |
0.0448 USDT |
0.0498 USDT |
0.0489 USDT |
| 2020-04-15 |
0.0473 USDT |
220,862.4296 XLM |
0.0479 USDT |
0.0461 USDT |
0.0486 USDT |
0.0461 USDT |
| 2020-04-14 |
0.0483 USDT |
185,454.3281 XLM |
0.0483 USDT |
0.0476 USDT |
0.0490 USDT |
0.0480 USDT |
| 2020-04-13 |
0.0474 USDT |
407,103.1636 XLM |
0.0488 USDT |
0.0460 USDT |
0.0488 USDT |
0.0482 USDT |
| 2020-04-12 |
0.0499 USDT |
679,579.1029 XLM |
0.0500 USDT |
0.0483 USDT |
0.0513 USDT |
0.0490 USDT |
| 2020-04-11 |
0.0490 USDT |
186,463.1875 XLM |
0.0478 USDT |
0.0475 USDT |
0.0499 USDT |
0.0497 USDT |
| 2020-04-10 |
0.0478 USDT |
808,155.2721 XLM |
0.0518 USDT |
0.0456 USDT |
0.0522 USDT |
0.0476 USDT |
| 2020-04-09 |
0.0504 USDT |
263,700.1349 XLM |
0.0512 USDT |
0.0488 USDT |
0.0524 USDT |
0.0521 USDT |
| 2020-04-08 |
0.0498 USDT |
515,735.3359 XLM |
0.0484 USDT |
0.0481 USDT |
0.0514 USDT |
0.0514 USDT |
| 2020-04-07 |
0.0502 USDT |
843,622.6958 XLM |
0.0500 USDT |
0.0474 USDT |
0.0515 USDT |
0.0483 USDT |
| 2020-04-06 |
0.0481 USDT |
785,648.7558 XLM |
0.0435 USDT |
0.0435 USDT |
0.0500 USDT |
0.0500 USDT |
| 2020-04-05 |
0.0426 USDT |
157,851.6666 XLM |
0.0419 USDT |
0.0415 USDT |
0.0435 USDT |
0.0435 USDT |
| 2020-04-04 |
0.0415 USDT |
94,390.8965 XLM |
0.0414 USDT |
0.0409 USDT |
0.0424 USDT |
0.0417 USDT |
| 2020-04-03 |
0.0412 USDT |
396,528.6592 XLM |
0.0412 USDT |
0.0405 USDT |
0.0422 USDT |
0.0414 USDT |
| 2020-04-02 |
0.0413 USDT |
352,968.5647 XLM |
0.0410 USDT |
0.0404 USDT |
0.0431 USDT |
0.0413 USDT |
| 2020-04-01 |
0.0402 USDT |
309,228.1343 XLM |
0.0408 USDT |
0.0390 USDT |
0.0409 USDT |
0.0408 USDT |
| 2020-03-31 |
0.0405 USDT |
87,498.2017 XLM |
0.0400 USDT |
0.0400 USDT |
0.0410 USDT |
0.0409 USDT |
| 2020-03-30 |
0.0396 USDT |
172,329.1096 XLM |
0.0377 USDT |
0.0377 USDT |
0.0410 USDT |
0.0400 USDT |
| 2020-03-29 |
0.0393 USDT |
68,175.8091 XLM |
0.0400 USDT |
0.0377 USDT |
0.0402 USDT |
0.0377 USDT |
| 2020-03-28 |
0.0396 USDT |
190,223.4694 XLM |
0.0403 USDT |
0.0388 USDT |
0.0406 USDT |
0.0400 USDT |
| 2020-03-27 |
0.0422 USDT |
203,986.9763 XLM |
0.0428 USDT |
0.0403 USDT |
0.0433 USDT |
0.0405 USDT |
| 2020-03-26 |
0.0408 USDT |
746,587.6154 XLM |
0.0407 USDT |
0.0399 USDT |
0.0429 USDT |
0.0428 USDT |
| 2020-03-25 |
0.0399 USDT |
288,589.2260 XLM |
0.0403 USDT |
0.0390 USDT |
0.0410 USDT |
0.0406 USDT |
| 2020-03-24 |
0.0396 USDT |
446,578.6658 XLM |
0.0395 USDT |
0.0357 USDT |
0.0405 USDT |
0.0403 USDT |
| 2020-03-23 |
0.0380 USDT |
245,706.5341 XLM |
0.0366 USDT |
0.0361 USDT |
0.0400 USDT |
0.0395 USDT |
| 2020-03-22 |
0.0383 USDT |
442,177.3030 XLM |
0.0393 USDT |
0.0364 USDT |
0.0405 USDT |
0.0369 USDT |
| 2020-03-21 |
0.0395 USDT |
529,965.2317 XLM |
0.0397 USDT |
0.0382 USDT |
0.0409 USDT |
0.0394 USDT |
| 2020-03-20 |
0.0414 USDT |
1,482,777.9012 XLM |
0.0415 USDT |
0.0356 USDT |
0.0442 USDT |
0.0399 USDT |
| 2020-03-19 |
0.0397 USDT |
1,868,870.3883 XLM |
0.0371 USDT |
0.0367 USDT |
0.0427 USDT |
0.0412 USDT |
| 2020-03-18 |
0.0361 USDT |
913,664.3670 XLM |
0.0373 USDT |
0.0344 USDT |
0.0378 USDT |
0.0368 USDT |
| 2020-03-17 |
0.0367 USDT |
868,705.9856 XLM |
0.0355 USDT |
0.0350 USDT |
0.0382 USDT |
0.0374 USDT |
| 2020-03-16 |
0.0346 USDT |
2,324,321.9221 XLM |
0.0378 USDT |
0.0316 USDT |
0.0380 USDT |
0.0351 USDT |
| 2020-03-15 |
0.0382 USDT |
777,827.1960 XLM |
0.0363 USDT |
0.0363 USDT |
0.0403 USDT |
0.0379 USDT |
| 2020-03-14 |
0.0383 USDT |
577,005.8776 XLM |
0.0396 USDT |
0.0362 USDT |
0.0404 USDT |
0.0367 USDT |
| 2020-03-13 |
0.0352 USDT |
4,457,558.4326 XLM |
0.0319 USDT |
0.0261 USDT |
0.0428 USDT |
0.0394 USDT |
| 2020-03-12 |
0.0381 USDT |
3,273,691.7885 XLM |
0.0503 USDT |
0.0304 USDT |
0.0503 USDT |
0.0318 USDT |
| 2020-03-11 |
0.0500 USDT |
265,903.7528 XLM |
0.0520 USDT |
0.0474 USDT |
0.0525 USDT |
0.0503 USDT |
| 2020-03-10 |
0.0519 USDT |
454,297.5146 XLM |
0.0519 USDT |
0.0507 USDT |
0.0531 USDT |
0.0518 USDT |
| 2020-03-09 |
0.0494 USDT |
990,048.5071 XLM |
0.0498 USDT |
0.0476 USDT |
0.0524 USDT |
0.0524 USDT |