Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-16 |
0.0956 USDT |
18,386,965.1470 XLM |
0.0944 USDT |
0.0877 USDT |
0.1039 USDT |
0.1019 USDT |
| 2020-07-15 |
0.0925 USDT |
12,845,178.8323 XLM |
0.0921 USDT |
0.0874 USDT |
0.0963 USDT |
0.0942 USDT |
| 2020-07-14 |
0.0899 USDT |
6,878,039.4834 XLM |
0.0900 USDT |
0.0855 USDT |
0.0926 USDT |
0.0921 USDT |
| 2020-07-13 |
0.0928 USDT |
11,738,736.8940 XLM |
0.0954 USDT |
0.0866 USDT |
0.0982 USDT |
0.0902 USDT |
| 2020-07-12 |
0.0933 USDT |
9,795,540.3556 XLM |
0.0941 USDT |
0.0897 USDT |
0.0976 USDT |
0.0953 USDT |
| 2020-07-11 |
0.0952 USDT |
19,220,690.7700 XLM |
0.0890 USDT |
0.0886 USDT |
0.1013 USDT |
0.0941 USDT |
| 2020-07-10 |
0.0871 USDT |
22,591,766.0964 XLM |
0.0904 USDT |
0.0807 USDT |
0.0911 USDT |
0.0890 USDT |
| 2020-07-09 |
0.0909 USDT |
27,565,715.6076 XLM |
0.0854 USDT |
0.0833 USDT |
0.0982 USDT |
0.0903 USDT |
| 2020-07-08 |
0.0795 USDT |
7,970,007.8376 XLM |
0.0734 USDT |
0.0725 USDT |
0.0855 USDT |
0.0855 USDT |
| 2020-07-07 |
0.0722 USDT |
6,528,503.7501 XLM |
0.0718 USDT |
0.0650 USDT |
0.0813 USDT |
0.0734 USDT |
| 2020-07-06 |
0.0693 USDT |
4,569,243.3550 XLM |
0.0672 USDT |
0.0666 USDT |
0.0722 USDT |
0.0718 USDT |
| 2020-07-05 |
0.0666 USDT |
1,924,935.4230 XLM |
0.0680 USDT |
0.0650 USDT |
0.0680 USDT |
0.0673 USDT |
| 2020-07-04 |
0.0673 USDT |
1,891,530.9640 XLM |
0.0670 USDT |
0.0665 USDT |
0.0685 USDT |
0.0681 USDT |
| 2020-07-03 |
0.0674 USDT |
2,526,145.0013 XLM |
0.0676 USDT |
0.0664 USDT |
0.0687 USDT |
0.0670 USDT |
| 2020-07-02 |
0.0688 USDT |
3,141,296.3703 XLM |
0.0684 USDT |
0.0663 USDT |
0.0709 USDT |
0.0676 USDT |
| 2020-07-01 |
0.0680 USDT |
1,333,615.3232 XLM |
0.0666 USDT |
0.0662 USDT |
0.0694 USDT |
0.0684 USDT |
| 2020-06-30 |
0.0657 USDT |
389,058.9689 XLM |
0.0651 USDT |
0.0640 USDT |
0.0674 USDT |
0.0670 USDT |
| 2020-06-29 |
0.0640 USDT |
846,847.6483 XLM |
0.0643 USDT |
0.0629 USDT |
0.0653 USDT |
0.0650 USDT |
| 2020-06-28 |
0.0633 USDT |
628,661.4667 XLM |
0.0627 USDT |
0.0617 USDT |
0.0650 USDT |
0.0642 USDT |
| 2020-06-27 |
0.0631 USDT |
557,338.3759 XLM |
0.0668 USDT |
0.0588 USDT |
0.0671 USDT |
0.0629 USDT |
| 2020-06-26 |
0.0671 USDT |
271,442.3863 XLM |
0.0675 USDT |
0.0660 USDT |
0.0685 USDT |
0.0668 USDT |
| 2020-06-25 |
0.0675 USDT |
412,906.6421 XLM |
0.0689 USDT |
0.0656 USDT |
0.0689 USDT |
0.0677 USDT |
| 2020-06-24 |
0.0702 USDT |
610,992.3287 XLM |
0.0709 USDT |
0.0680 USDT |
0.0725 USDT |
0.0688 USDT |
| 2020-06-23 |
0.0711 USDT |
656,385.9721 XLM |
0.0720 USDT |
0.0701 USDT |
0.0723 USDT |
0.0708 USDT |
| 2020-06-22 |
0.0708 USDT |
534,525.9544 XLM |
0.0688 USDT |
0.0687 USDT |
0.0720 USDT |
0.0719 USDT |
| 2020-06-21 |
0.0695 USDT |
188,693.8806 XLM |
0.0699 USDT |
0.0684 USDT |
0.0702 USDT |
0.0684 USDT |
| 2020-06-20 |
0.0693 USDT |
175,387.5178 XLM |
0.0697 USDT |
0.0683 USDT |
0.0702 USDT |
0.0698 USDT |
| 2020-06-19 |
0.0697 USDT |
319,759.1260 XLM |
0.0705 USDT |
0.0685 USDT |
0.0709 USDT |
0.0693 USDT |
| 2020-06-18 |
0.0708 USDT |
442,360.5947 XLM |
0.0719 USDT |
0.0694 USDT |
0.0736 USDT |
0.0706 USDT |
| 2020-06-17 |
0.0720 USDT |
705,975.7546 XLM |
0.0712 USDT |
0.0695 USDT |
0.0741 USDT |
0.0719 USDT |
| 2020-06-16 |
0.0709 USDT |
267,918.6287 XLM |
0.0707 USDT |
0.0698 USDT |
0.0720 USDT |
0.0711 USDT |
| 2020-06-15 |
0.0686 USDT |
971,252.8243 XLM |
0.0707 USDT |
0.0657 USDT |
0.0716 USDT |
0.0710 USDT |
| 2020-06-14 |
0.0724 USDT |
247,143.5400 XLM |
0.0740 USDT |
0.0703 USDT |
0.0741 USDT |
0.0708 USDT |
| 2020-06-13 |
0.0730 USDT |
323,373.1282 XLM |
0.0727 USDT |
0.0717 USDT |
0.0743 USDT |
0.0740 USDT |
| 2020-06-12 |
0.0729 USDT |
817,689.6479 XLM |
0.0710 USDT |
0.0633 USDT |
0.0747 USDT |
0.0728 USDT |
| 2020-06-11 |
0.0734 USDT |
1,414,703.7568 XLM |
0.0789 USDT |
0.0686 USDT |
0.0792 USDT |
0.0711 USDT |
| 2020-06-10 |
0.0784 USDT |
456,011.1533 XLM |
0.0780 USDT |
0.0777 USDT |
0.0793 USDT |
0.0789 USDT |
| 2020-06-09 |
0.0785 USDT |
443,969.0972 XLM |
0.0800 USDT |
0.0772 USDT |
0.0803 USDT |
0.0780 USDT |
| 2020-06-08 |
0.0792 USDT |
255,890.7544 XLM |
0.0788 USDT |
0.0780 USDT |
0.0804 USDT |
0.0800 USDT |
| 2020-06-07 |
0.0777 USDT |
592,292.9631 XLM |
0.0797 USDT |
0.0755 USDT |
0.0807 USDT |
0.0786 USDT |
| 2020-06-06 |
0.0800 USDT |
383,592.7877 XLM |
0.0788 USDT |
0.0783 USDT |
0.0812 USDT |
0.0798 USDT |
| 2020-06-05 |
0.0810 USDT |
609,866.1223 XLM |
0.0822 USDT |
0.0789 USDT |
0.0829 USDT |
0.0789 USDT |
| 2020-06-04 |
0.0827 USDT |
1,341,295.6784 XLM |
0.0828 USDT |
0.0791 USDT |
0.0863 USDT |
0.0822 USDT |
| 2020-06-03 |
0.0804 USDT |
944,723.7267 XLM |
0.0791 USDT |
0.0767 USDT |
0.0831 USDT |
0.0828 USDT |
| 2020-06-02 |
0.0792 USDT |
2,323,407.7398 XLM |
0.0758 USDT |
0.0737 USDT |
0.0843 USDT |
0.0794 USDT |
| 2020-06-01 |
0.0749 USDT |
1,134,943.8485 XLM |
0.0705 USDT |
0.0702 USDT |
0.0764 USDT |
0.0756 USDT |
| 2020-05-31 |
0.0726 USDT |
1,189,755.5502 XLM |
0.0724 USDT |
0.0689 USDT |
0.0763 USDT |
0.0708 USDT |
| 2020-05-30 |
0.0710 USDT |
719,641.7031 XLM |
0.0676 USDT |
0.0671 USDT |
0.0730 USDT |
0.0726 USDT |
| 2020-05-29 |
0.0676 USDT |
617,253.9242 XLM |
0.0692 USDT |
0.0670 USDT |
0.0699 USDT |
0.0677 USDT |
| 2020-05-28 |
0.0672 USDT |
158,203.8567 XLM |
0.0660 USDT |
0.0657 USDT |
0.0699 USDT |
0.0691 USDT |