Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-08 |
0.4550 USDT |
23,745,897.1836 XLM |
0.4395 USDT |
0.4364 USDT |
0.4688 USDT |
0.4493 USDT |
| 2025-08-07 |
0.4080 USDT |
8,191,338.1436 XLM |
0.4003 USDT |
0.3964 USDT |
0.4185 USDT |
0.4142 USDT |
| 2025-08-06 |
0.3935 USDT |
9,063,361.4000 XLM |
0.3959 USDT |
0.3850 USDT |
0.4026 USDT |
0.4004 USDT |
| 2025-08-05 |
0.4046 USDT |
16,852,840.7595 XLM |
0.4135 USDT |
0.3932 USDT |
0.4187 USDT |
0.3962 USDT |
| 2025-08-04 |
0.4124 USDT |
15,586,636.2196 XLM |
0.3993 USDT |
0.3971 USDT |
0.4196 USDT |
0.4133 USDT |
| 2025-08-03 |
0.3847 USDT |
21,123,176.4725 XLM |
0.3671 USDT |
0.3613 USDT |
0.4031 USDT |
0.4002 USDT |
| 2025-08-02 |
0.3767 USDT |
18,689,768.1500 XLM |
0.3821 USDT |
0.3621 USDT |
0.3914 USDT |
0.3690 USDT |
| 2025-08-01 |
0.3923 USDT |
19,999,027.6964 XLM |
0.4014 USDT |
0.3825 USDT |
0.4015 USDT |
0.3905 USDT |
| 2025-07-31 |
0.4168 USDT |
14,513,313.0330 XLM |
0.4075 USDT |
0.4043 USDT |
0.4289 USDT |
0.4058 USDT |
| 2025-07-30 |
0.4111 USDT |
16,472,254.5700 XLM |
0.4211 USDT |
0.3926 USDT |
0.4244 USDT |
0.4103 USDT |
| 2025-07-29 |
0.4218 USDT |
13,822,312.8219 XLM |
0.4190 USDT |
0.4118 USDT |
0.4348 USDT |
0.4145 USDT |
| 2025-07-28 |
0.4336 USDT |
16,362,853.2568 XLM |
0.4442 USDT |
0.4156 USDT |
0.4539 USDT |
0.4172 USDT |
| 2025-07-27 |
0.4430 USDT |
16,492,333.2300 XLM |
0.4352 USDT |
0.4339 USDT |
0.4596 USDT |
0.4433 USDT |
| 2025-07-26 |
0.4396 USDT |
10,849,647.9038 XLM |
0.4313 USDT |
0.4289 USDT |
0.4468 USDT |
0.4397 USDT |
| 2025-07-25 |
0.4183 USDT |
27,639,235.6100 XLM |
0.4247 USDT |
0.4048 USDT |
0.4310 USDT |
0.4267 USDT |
| 2025-07-24 |
0.4250 USDT |
35,380,422.7800 XLM |
0.4276 USDT |
0.4009 USDT |
0.4477 USDT |
0.4300 USDT |
| 2025-07-23 |
0.4495 USDT |
25,373,210.2292 XLM |
0.4721 USDT |
0.4171 USDT |
0.4745 USDT |
0.4279 USDT |
| 2025-07-22 |
0.4625 USDT |
24,706,001.3071 XLM |
0.4731 USDT |
0.4492 USDT |
0.4765 USDT |
0.4716 USDT |
| 2025-07-21 |
0.4775 USDT |
21,589,214.4250 XLM |
0.4618 USDT |
0.4560 USDT |
0.4940 USDT |
0.4702 USDT |
| 2025-07-20 |
0.4680 USDT |
36,390,287.3000 XLM |
0.4610 USDT |
0.4574 USDT |
0.4770 USDT |
0.4690 USDT |
| 2025-07-19 |
0.4616 USDT |
35,072,451.5100 XLM |
0.4588 USDT |
0.4503 USDT |
0.4691 USDT |
0.4576 USDT |
| 2025-07-18 |
0.4971 USDT |
33,025,874.2895 XLM |
0.4974 USDT |
0.4624 USDT |
0.5204 USDT |
0.4730 USDT |
| 2025-07-17 |
0.4731 USDT |
42,899,481.8209 XLM |
0.4535 USDT |
0.4447 USDT |
0.5124 USDT |
0.5030 USDT |
| 2025-07-16 |
0.4641 USDT |
50,902,402.7000 XLM |
0.4515 USDT |
0.4475 USDT |
0.4809 USDT |
0.4641 USDT |
| 2025-07-15 |
0.4521 USDT |
36,802,777.1150 XLM |
0.4635 USDT |
0.4298 USDT |
0.4748 USDT |
0.4481 USDT |
| 2025-07-14 |
0.4758 USDT |
108,446,469.5423 XLM |
0.4706 USDT |
0.4384 USDT |
0.5168 USDT |
0.4495 USDT |
| 2025-07-13 |
0.4428 USDT |
70,305,462.0975 XLM |
0.3928 USDT |
0.3873 USDT |
0.4899 USDT |
0.4613 USDT |
| 2025-07-12 |
0.3898 USDT |
66,323,725.3695 XLM |
0.3602 USDT |
0.3509 USDT |
0.4189 USDT |
0.3840 USDT |
| 2025-07-11 |
0.3473 USDT |
49,694,328.2096 XLM |
0.3030 USDT |
0.2977 USDT |
0.3999 USDT |
0.3690 USDT |
| 2025-07-10 |
0.2932 USDT |
21,012,750.1700 XLM |
0.2882 USDT |
0.2854 USDT |
0.3021 USDT |
0.3016 USDT |
| 2025-07-09 |
0.2830 USDT |
28,110,508.1400 XLM |
0.2594 USDT |
0.2572 USDT |
0.2974 USDT |
0.2883 USDT |
| 2025-07-08 |
0.2524 USDT |
6,983,836.3482 XLM |
0.2482 USDT |
0.2461 USDT |
0.2597 USDT |
0.2577 USDT |
| 2025-07-07 |
0.2521 USDT |
11,389,089.2800 XLM |
0.2505 USDT |
0.2474 USDT |
0.2573 USDT |
0.2479 USDT |
| 2025-07-06 |
0.2405 USDT |
2,519,034.6206 XLM |
0.2383 USDT |
0.2367 USDT |
0.2442 USDT |
0.2442 USDT |
| 2025-07-05 |
0.2374 USDT |
1,510,549.4900 XLM |
0.2375 USDT |
0.2360 USDT |
0.2387 USDT |
0.2366 USDT |
| 2025-07-04 |
0.2390 USDT |
6,060,994.0558 XLM |
0.2426 USDT |
0.2348 USDT |
0.2448 USDT |
0.2380 USDT |
| 2025-07-03 |
0.2433 USDT |
6,745,762.4000 XLM |
0.2381 USDT |
0.2378 USDT |
0.2482 USDT |
0.2440 USDT |
| 2025-07-02 |
0.2329 USDT |
7,595,463.2800 XLM |
0.2253 USDT |
0.2242 USDT |
0.2400 USDT |
0.2379 USDT |
| 2025-07-01 |
0.2373 USDT |
1,790,032.2500 XLM |
0.2381 USDT |
0.2353 USDT |
0.2395 USDT |
0.2364 USDT |
| 2025-06-30 |
0.2366 USDT |
2,757,022.8200 XLM |
0.2404 USDT |
0.2336 USDT |
0.2410 USDT |
0.2379 USDT |
| 2025-06-29 |
0.2377 USDT |
1,377,259.0000 XLM |
0.2389 USDT |
0.2347 USDT |
0.2399 USDT |
0.2357 USDT |
| 2025-06-28 |
0.2380 USDT |
2,100,658.0600 XLM |
0.2370 USDT |
0.2360 USDT |
0.2399 USDT |
0.2393 USDT |
| 2025-06-27 |
0.2348 USDT |
2,523,002.5900 XLM |
0.2341 USDT |
0.2326 USDT |
0.2385 USDT |
0.2350 USDT |
| 2025-06-26 |
0.2402 USDT |
2,543,806.0000 XLM |
0.2413 USDT |
0.2343 USDT |
0.2442 USDT |
0.2369 USDT |
| 2025-06-25 |
0.2440 USDT |
3,011,701.3700 XLM |
0.2489 USDT |
0.2397 USDT |
0.2492 USDT |
0.2420 USDT |
| 2025-06-24 |
0.2466 USDT |
3,579,481.5466 XLM |
0.2458 USDT |
0.2438 USDT |
0.2491 USDT |
0.2477 USDT |
| 2025-06-23 |
0.2313 USDT |
4,770,857.9900 XLM |
0.2289 USDT |
0.2252 USDT |
0.2395 USDT |
0.2392 USDT |
| 2025-06-22 |
0.2291 USDT |
8,551,766.4090 XLM |
0.2373 USDT |
0.2211 USDT |
0.2389 USDT |
0.2240 USDT |
| 2025-06-21 |
0.2411 USDT |
3,458,236.8500 XLM |
0.2418 USDT |
0.2377 USDT |
0.2449 USDT |
0.2379 USDT |
| 2025-06-20 |
0.2469 USDT |
5,445,718.4200 XLM |
0.2495 USDT |
0.2397 USDT |
0.2516 USDT |
0.2438 USDT |