Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
0.3601 USDT |
3,178,070.9600 XLM |
0.3621 USDT |
0.3578 USDT |
0.3631 USDT |
0.3584 USDT |
| 2025-09-26 |
0.3525 USDT |
6,451,000.8486 XLM |
0.3503 USDT |
0.3459 USDT |
0.3566 USDT |
0.3548 USDT |
| 2025-09-25 |
0.3628 USDT |
9,106,497.9138 XLM |
0.3747 USDT |
0.3528 USDT |
0.3769 USDT |
0.3608 USDT |
| 2025-09-24 |
0.3668 USDT |
4,408,916.7967 XLM |
0.3645 USDT |
0.3572 USDT |
0.3750 USDT |
0.3733 USDT |
| 2025-09-23 |
0.3690 USDT |
7,125,989.2979 XLM |
0.3683 USDT |
0.3613 USDT |
0.3747 USDT |
0.3703 USDT |
| 2025-09-22 |
0.3594 USDT |
11,987,093.1235 XLM |
0.3796 USDT |
0.3438 USDT |
0.3805 USDT |
0.3649 USDT |
| 2025-09-21 |
0.3872 USDT |
2,042,076.9500 XLM |
0.3860 USDT |
0.3838 USDT |
0.3906 USDT |
0.3863 USDT |
| 2025-09-20 |
0.3887 USDT |
3,876,407.1522 XLM |
0.3881 USDT |
0.3848 USDT |
0.3939 USDT |
0.3865 USDT |
| 2025-09-19 |
0.3938 USDT |
2,740,614.9533 XLM |
0.3962 USDT |
0.3898 USDT |
0.3997 USDT |
0.3900 USDT |
| 2025-09-18 |
0.3983 USDT |
5,776,627.9047 XLM |
0.3956 USDT |
0.3922 USDT |
0.4023 USDT |
0.4014 USDT |
| 2025-09-17 |
0.3844 USDT |
3,603,575.4989 XLM |
0.3844 USDT |
0.3797 USDT |
0.3880 USDT |
0.3872 USDT |
| 2025-09-16 |
0.3848 USDT |
8,105,499.7320 XLM |
0.3805 USDT |
0.3747 USDT |
0.3916 USDT |
0.3848 USDT |
| 2025-09-15 |
0.3822 USDT |
8,823,365.6000 XLM |
0.3895 USDT |
0.3741 USDT |
0.3947 USDT |
0.3798 USDT |
| 2025-09-14 |
0.3944 USDT |
4,626,064.3200 XLM |
0.4050 USDT |
0.3841 USDT |
0.4055 USDT |
0.3910 USDT |
| 2025-09-13 |
0.4074 USDT |
6,847,319.9100 XLM |
0.4047 USDT |
0.4016 USDT |
0.4143 USDT |
0.4049 USDT |
| 2025-09-12 |
0.3950 USDT |
7,532,763.9986 XLM |
0.3962 USDT |
0.3901 USDT |
0.4000 USDT |
0.3930 USDT |
| 2025-09-11 |
0.3884 USDT |
6,411,268.0800 XLM |
0.3834 USDT |
0.3829 USDT |
0.3954 USDT |
0.3874 USDT |
| 2025-09-10 |
0.3796 USDT |
6,660,035.8700 XLM |
0.3722 USDT |
0.3700 USDT |
0.3859 USDT |
0.3826 USDT |
| 2025-09-09 |
0.3797 USDT |
4,599,404.1500 XLM |
0.3776 USDT |
0.3714 USDT |
0.3868 USDT |
0.3745 USDT |
| 2025-09-08 |
0.3723 USDT |
5,460,248.9600 XLM |
0.3616 USDT |
0.3584 USDT |
0.3847 USDT |
0.3751 USDT |
| 2025-09-07 |
0.3601 USDT |
4,491,961.6500 XLM |
0.3559 USDT |
0.3556 USDT |
0.3659 USDT |
0.3581 USDT |
| 2025-09-06 |
0.3571 USDT |
3,201,384.5800 XLM |
0.3596 USDT |
0.3530 USDT |
0.3613 USDT |
0.3568 USDT |
| 2025-09-05 |
0.3608 USDT |
6,139,058.3780 XLM |
0.3520 USDT |
0.3507 USDT |
0.3679 USDT |
0.3621 USDT |
| 2025-09-04 |
0.3579 USDT |
4,584,045.3500 XLM |
0.3621 USDT |
0.3528 USDT |
0.3633 USDT |
0.3550 USDT |
| 2025-09-03 |
0.3643 USDT |
4,733,527.2700 XLM |
0.3681 USDT |
0.3606 USDT |
0.3689 USDT |
0.3631 USDT |
| 2025-09-02 |
0.3608 USDT |
8,061,850.2100 XLM |
0.3574 USDT |
0.3542 USDT |
0.3667 USDT |
0.3599 USDT |
| 2025-09-01 |
0.3542 USDT |
8,487,202.3500 XLM |
0.3527 USDT |
0.3442 USDT |
0.3639 USDT |
0.3542 USDT |
| 2025-08-31 |
0.3602 USDT |
2,758,433.6691 XLM |
0.3601 USDT |
0.3567 USDT |
0.3648 USDT |
0.3572 USDT |
| 2025-08-30 |
0.3575 USDT |
3,357,507.9800 XLM |
0.3615 USDT |
0.3519 USDT |
0.3625 USDT |
0.3566 USDT |
| 2025-08-29 |
0.3693 USDT |
6,472,867.6406 XLM |
0.3822 USDT |
0.3603 USDT |
0.3825 USDT |
0.3630 USDT |
| 2025-08-28 |
0.3810 USDT |
8,173,699.2300 XLM |
0.3790 USDT |
0.3742 USDT |
0.3874 USDT |
0.3756 USDT |
| 2025-08-27 |
0.3876 USDT |
7,981,611.4268 XLM |
0.3948 USDT |
0.3820 USDT |
0.3948 USDT |
0.3855 USDT |
| 2025-08-26 |
0.3883 USDT |
7,130,671.0000 XLM |
0.3843 USDT |
0.3821 USDT |
0.3945 USDT |
0.3915 USDT |
| 2025-08-25 |
0.3942 USDT |
9,597,846.9900 XLM |
0.4078 USDT |
0.3785 USDT |
0.4109 USDT |
0.3801 USDT |
| 2025-08-24 |
0.4110 USDT |
10,129,635.0348 XLM |
0.4168 USDT |
0.4023 USDT |
0.4239 USDT |
0.4117 USDT |
| 2025-08-23 |
0.4156 USDT |
8,707,415.6649 XLM |
0.4248 USDT |
0.4097 USDT |
0.4250 USDT |
0.4117 USDT |
| 2025-08-22 |
0.4038 USDT |
11,440,494.7100 XLM |
0.3913 USDT |
0.3806 USDT |
0.4289 USDT |
0.4240 USDT |
| 2025-08-21 |
0.3988 USDT |
3,508,253.1200 XLM |
0.4046 USDT |
0.3920 USDT |
0.4075 USDT |
0.3936 USDT |
| 2025-08-20 |
0.3959 USDT |
6,674,499.1700 XLM |
0.3910 USDT |
0.3874 USDT |
0.4032 USDT |
0.3988 USDT |
| 2025-08-19 |
0.4075 USDT |
4,373,234.1452 XLM |
0.4147 USDT |
0.3976 USDT |
0.4183 USDT |
0.3985 USDT |
| 2025-08-18 |
0.4119 USDT |
8,421,679.9500 XLM |
0.4246 USDT |
0.4032 USDT |
0.4250 USDT |
0.4155 USDT |
| 2025-08-17 |
0.4292 USDT |
3,655,921.1000 XLM |
0.4266 USDT |
0.4233 USDT |
0.4340 USDT |
0.4251 USDT |
| 2025-08-16 |
0.4274 USDT |
3,346,565.7612 XLM |
0.4302 USDT |
0.4225 USDT |
0.4329 USDT |
0.4268 USDT |
| 2025-08-15 |
0.4246 USDT |
8,956,445.1938 XLM |
0.4235 USDT |
0.4116 USDT |
0.4330 USDT |
0.4232 USDT |
| 2025-08-14 |
0.4393 USDT |
20,545,374.5246 XLM |
0.4519 USDT |
0.4088 USDT |
0.4716 USDT |
0.4210 USDT |
| 2025-08-13 |
0.4501 USDT |
10,431,058.3988 XLM |
0.4493 USDT |
0.4404 USDT |
0.4595 USDT |
0.4504 USDT |
| 2025-08-12 |
0.4381 USDT |
6,938,410.9300 XLM |
0.4305 USDT |
0.4298 USDT |
0.4463 USDT |
0.4443 USDT |
| 2025-08-11 |
0.4474 USDT |
10,868,610.9299 XLM |
0.4445 USDT |
0.4283 USDT |
0.4612 USDT |
0.4309 USDT |
| 2025-08-10 |
0.4435 USDT |
11,248,843.7900 XLM |
0.4469 USDT |
0.4332 USDT |
0.4567 USDT |
0.4428 USDT |
| 2025-08-09 |
0.4521 USDT |
7,831,963.2457 XLM |
0.4500 USDT |
0.4466 USDT |
0.4570 USDT |
0.4501 USDT |