Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-17 |
0.2386 USDT |
5,362,006.5900 XLM |
0.2362 USDT |
0.2344 USDT |
0.2423 USDT |
0.2409 USDT |
| 2025-04-16 |
0.2349 USDT |
2,664,259.2900 XLM |
0.2355 USDT |
0.2306 USDT |
0.2376 USDT |
0.2348 USDT |
| 2025-04-15 |
0.2411 USDT |
5,775,341.0060 XLM |
0.2403 USDT |
0.2382 USDT |
0.2451 USDT |
0.2385 USDT |
| 2025-04-14 |
0.2426 USDT |
9,843,213.2800 XLM |
0.2379 USDT |
0.2370 USDT |
0.2473 USDT |
0.2396 USDT |
| 2025-04-13 |
0.2450 USDT |
9,609,384.1454 XLM |
0.2463 USDT |
0.2350 USDT |
0.2523 USDT |
0.2373 USDT |
| 2025-04-12 |
0.2414 USDT |
6,472,230.0100 XLM |
0.2339 USDT |
0.2328 USDT |
0.2485 USDT |
0.2431 USDT |
| 2025-04-11 |
0.2339 USDT |
5,854,909.1900 XLM |
0.2302 USDT |
0.2294 USDT |
0.2379 USDT |
0.2330 USDT |
| 2025-04-10 |
0.2326 USDT |
10,245,393.6300 XLM |
0.2422 USDT |
0.2244 USDT |
0.2424 USDT |
0.2273 USDT |
| 2025-04-09 |
0.2265 USDT |
17,471,445.0000 XLM |
0.2214 USDT |
0.2133 USDT |
0.2455 USDT |
0.2455 USDT |
| 2025-04-08 |
0.2303 USDT |
7,650,584.5400 XLM |
0.2322 USDT |
0.2207 USDT |
0.2413 USDT |
0.2242 USDT |
| 2025-04-07 |
0.2219 USDT |
17,680,015.1318 XLM |
0.2263 USDT |
0.2000 USDT |
0.2445 USDT |
0.2304 USDT |
| 2025-04-06 |
0.2506 USDT |
4,222,043.9500 XLM |
0.2525 USDT |
0.2449 USDT |
0.2541 USDT |
0.2507 USDT |
| 2025-04-05 |
0.2545 USDT |
4,188,060.3000 XLM |
0.2593 USDT |
0.2500 USDT |
0.2614 USDT |
0.2505 USDT |
| 2025-04-04 |
0.2589 USDT |
6,848,416.6800 XLM |
0.2611 USDT |
0.2531 USDT |
0.2649 USDT |
0.2597 USDT |
| 2025-04-03 |
0.2578 USDT |
4,204,806.0200 XLM |
0.2577 USDT |
0.2501 USDT |
0.2670 USDT |
0.2560 USDT |
| 2025-04-02 |
0.2692 USDT |
11,566,760.4629 XLM |
0.2722 USDT |
0.2564 USDT |
0.2783 USDT |
0.2565 USDT |
| 2025-04-01 |
0.2718 USDT |
4,079,991.1800 XLM |
0.2638 USDT |
0.2619 USDT |
0.2793 USDT |
0.2732 USDT |
| 2025-03-31 |
0.2649 USDT |
6,445,541.9000 XLM |
0.2669 USDT |
0.2584 USDT |
0.2699 USDT |
0.2645 USDT |