Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
0.2622 USDT |
3,601,536.4900 XLM |
0.2569 USDT |
0.2558 USDT |
0.2666 USDT |
0.2635 USDT |
| 2025-06-05 |
0.2668 USDT |
2,038,810.9300 XLM |
0.2666 USDT |
0.2645 USDT |
0.2690 USDT |
0.2648 USDT |
| 2025-06-04 |
0.2717 USDT |
4,366,783.1300 XLM |
0.2727 USDT |
0.2655 USDT |
0.2756 USDT |
0.2669 USDT |
| 2025-06-03 |
0.2727 USDT |
3,742,136.4900 XLM |
0.2720 USDT |
0.2698 USDT |
0.2758 USDT |
0.2756 USDT |
| 2025-06-02 |
0.2654 USDT |
1,797,158.5000 XLM |
0.2673 USDT |
0.2636 USDT |
0.2676 USDT |
0.2643 USDT |
| 2025-06-01 |
0.2652 USDT |
3,390,703.6482 XLM |
0.2641 USDT |
0.2618 USDT |
0.2682 USDT |
0.2675 USDT |
| 2025-05-31 |
0.2626 USDT |
5,216,026.5281 XLM |
0.2649 USDT |
0.2589 USDT |
0.2675 USDT |
0.2663 USDT |
| 2025-05-30 |
0.2714 USDT |
9,350,408.6600 XLM |
0.2789 USDT |
0.2654 USDT |
0.2800 USDT |
0.2665 USDT |
| 2025-05-29 |
0.2842 USDT |
7,215,920.8910 XLM |
0.2853 USDT |
0.2786 USDT |
0.2886 USDT |
0.2787 USDT |
| 2025-05-28 |
0.2871 USDT |
4,314,443.0600 XLM |
0.2871 USDT |
0.2820 USDT |
0.2899 USDT |
0.2826 USDT |
| 2025-05-27 |
0.2878 USDT |
5,730,733.6889 XLM |
0.2858 USDT |
0.2810 USDT |
0.2929 USDT |
0.2900 USDT |
| 2025-05-26 |
0.2884 USDT |
3,160,420.2800 XLM |
0.2878 USDT |
0.2855 USDT |
0.2906 USDT |
0.2858 USDT |
| 2025-05-25 |
0.2824 USDT |
4,739,762.8900 XLM |
0.2859 USDT |
0.2777 USDT |
0.2868 USDT |
0.2810 USDT |
| 2025-05-24 |
0.2893 USDT |
2,131,983.9400 XLM |
0.2852 USDT |
0.2840 USDT |
0.2915 USDT |
0.2882 USDT |
| 2025-05-23 |
0.2992 USDT |
8,178,348.2000 XLM |
0.3042 USDT |
0.2863 USDT |
0.3124 USDT |
0.2924 USDT |
| 2025-05-22 |
0.2999 USDT |
6,285,748.8900 XLM |
0.2933 USDT |
0.2930 USDT |
0.3043 USDT |
0.3020 USDT |
| 2025-05-21 |
0.2897 USDT |
6,778,416.4600 XLM |
0.2873 USDT |
0.2841 USDT |
0.2981 USDT |
0.2891 USDT |
| 2025-05-20 |
0.2841 USDT |
6,675,888.3800 XLM |
0.2866 USDT |
0.2801 USDT |
0.2896 USDT |
0.2874 USDT |
| 2025-05-19 |
0.2822 USDT |
6,263,364.0100 XLM |
0.2928 USDT |
0.2770 USDT |
0.2940 USDT |
0.2845 USDT |
| 2025-05-18 |
0.2897 USDT |
3,206,421.5100 XLM |
0.2861 USDT |
0.2854 USDT |
0.2957 USDT |
0.2956 USDT |
| 2025-05-17 |
0.2871 USDT |
3,459,443.7800 XLM |
0.2931 USDT |
0.2814 USDT |
0.2941 USDT |
0.2860 USDT |
| 2025-05-16 |
0.2964 USDT |
5,411,252.8000 XLM |
0.2930 USDT |
0.2890 USDT |
0.3008 USDT |
0.2948 USDT |
| 2025-05-15 |
0.2971 USDT |
8,615,877.2441 XLM |
0.3037 USDT |
0.2879 USDT |
0.3078 USDT |
0.2955 USDT |
| 2025-05-14 |
0.3106 USDT |
11,046,101.2400 XLM |
0.3140 USDT |
0.3008 USDT |
0.3181 USDT |
0.3049 USDT |
| 2025-05-13 |
0.3057 USDT |
8,627,895.2800 XLM |
0.3125 USDT |
0.2973 USDT |
0.3132 USDT |
0.3118 USDT |
| 2025-05-12 |
0.3192 USDT |
26,036,882.6200 XLM |
0.3062 USDT |
0.3056 USDT |
0.3348 USDT |
0.3146 USDT |
| 2025-05-11 |
0.3101 USDT |
7,061,591.6600 XLM |
0.3217 USDT |
0.3006 USDT |
0.3246 USDT |
0.3077 USDT |
| 2025-05-10 |
0.3044 USDT |
7,561,329.7600 XLM |
0.2953 USDT |
0.2937 USDT |
0.3166 USDT |
0.3166 USDT |
| 2025-05-09 |
0.2978 USDT |
9,414,974.0254 XLM |
0.2911 USDT |
0.2894 USDT |
0.3067 USDT |
0.2965 USDT |
| 2025-05-08 |
0.2761 USDT |
8,076,197.5200 XLM |
0.2604 USDT |
0.2589 USDT |
0.2869 USDT |
0.2859 USDT |
| 2025-05-07 |
0.2608 USDT |
4,264,658.7400 XLM |
0.2629 USDT |
0.2570 USDT |
0.2644 USDT |
0.2575 USDT |
| 2025-05-06 |
0.2561 USDT |
5,445,405.2400 XLM |
0.2583 USDT |
0.2520 USDT |
0.2603 USDT |
0.2570 USDT |
| 2025-05-05 |
0.2636 USDT |
5,419,399.8700 XLM |
0.2653 USDT |
0.2568 USDT |
0.2702 USDT |
0.2628 USDT |
| 2025-05-04 |
0.2691 USDT |
3,931,325.2100 XLM |
0.2689 USDT |
0.2648 USDT |
0.2735 USDT |
0.2672 USDT |
| 2025-05-03 |
0.2718 USDT |
2,233,893.4700 XLM |
0.2746 USDT |
0.2678 USDT |
0.2757 USDT |
0.2722 USDT |
| 2025-05-02 |
0.2760 USDT |
5,784,407.9503 XLM |
0.2736 USDT |
0.2704 USDT |
0.2822 USDT |
0.2748 USDT |
| 2025-05-01 |
0.2758 USDT |
5,190,464.9800 XLM |
0.2711 USDT |
0.2702 USDT |
0.2803 USDT |
0.2780 USDT |
| 2025-04-30 |
0.2738 USDT |
6,735,803.2500 XLM |
0.2776 USDT |
0.2671 USDT |
0.2819 USDT |
0.2715 USDT |
| 2025-04-29 |
0.2810 USDT |
5,185,137.1200 XLM |
0.2823 USDT |
0.2774 USDT |
0.2851 USDT |
0.2803 USDT |
| 2025-04-28 |
0.2862 USDT |
10,581,133.4500 XLM |
0.2841 USDT |
0.2783 USDT |
0.2942 USDT |
0.2832 USDT |
| 2025-04-27 |
0.2872 USDT |
12,087,891.7600 XLM |
0.2910 USDT |
0.2806 USDT |
0.2943 USDT |
0.2847 USDT |
| 2025-04-26 |
0.2912 USDT |
9,514,147.7300 XLM |
0.2836 USDT |
0.2836 USDT |
0.2974 USDT |
0.2912 USDT |
| 2025-04-25 |
0.2827 USDT |
12,019,348.8900 XLM |
0.2810 USDT |
0.2741 USDT |
0.2913 USDT |
0.2845 USDT |
| 2025-04-24 |
0.2698 USDT |
10,666,905.6400 XLM |
0.2663 USDT |
0.2587 USDT |
0.2836 USDT |
0.2772 USDT |
| 2025-04-23 |
0.2688 USDT |
13,586,808.1100 XLM |
0.2651 USDT |
0.2634 USDT |
0.2750 USDT |
0.2667 USDT |
| 2025-04-22 |
0.2554 USDT |
18,864,509.3400 XLM |
0.2500 USDT |
0.2439 USDT |
0.2679 USDT |
0.2657 USDT |
| 2025-04-21 |
0.2559 USDT |
16,391,021.5500 XLM |
0.2438 USDT |
0.2437 USDT |
0.2626 USDT |
0.2508 USDT |
| 2025-04-20 |
0.2433 USDT |
3,280,246.6900 XLM |
0.2462 USDT |
0.2391 USDT |
0.2474 USDT |
0.2441 USDT |
| 2025-04-19 |
0.2450 USDT |
2,703,349.0500 XLM |
0.2400 USDT |
0.2398 USDT |
0.2474 USDT |
0.2450 USDT |
| 2025-04-18 |
0.2421 USDT |
5,068,510.9600 XLM |
0.2395 USDT |
0.2381 USDT |
0.2447 USDT |
0.2402 USDT |