Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.2700 USDT |
3,776,535.7000 XLM |
0.2673 USDT |
0.2648 USDT |
0.2732 USDT |
0.2675 USDT |
| 2025-03-29 |
0.2686 USDT |
5,517,393.5588 XLM |
0.2747 USDT |
0.2632 USDT |
0.2769 USDT |
0.2683 USDT |
| 2025-03-28 |
0.2785 USDT |
7,074,139.4300 XLM |
0.2862 USDT |
0.2702 USDT |
0.2891 USDT |
0.2712 USDT |
| 2025-03-27 |
0.2891 USDT |
4,446,374.2552 XLM |
0.2855 USDT |
0.2820 USDT |
0.2948 USDT |
0.2862 USDT |
| 2025-03-26 |
0.2945 USDT |
4,847,563.7500 XLM |
0.2937 USDT |
0.2852 USDT |
0.3024 USDT |
0.2869 USDT |
| 2025-03-25 |
0.2920 USDT |
4,826,691.6200 XLM |
0.2908 USDT |
0.2860 USDT |
0.2960 USDT |
0.2915 USDT |
| 2025-03-24 |
0.2878 USDT |
3,663,123.6400 XLM |
0.2832 USDT |
0.2782 USDT |
0.2949 USDT |
0.2902 USDT |
| 2025-03-23 |
0.2784 USDT |
1,963,083.1100 XLM |
0.2738 USDT |
0.2731 USDT |
0.2827 USDT |
0.2810 USDT |
| 2025-03-22 |
0.2776 USDT |
1,675,888.8000 XLM |
0.2769 USDT |
0.2750 USDT |
0.2800 USDT |
0.2752 USDT |
| 2025-03-21 |
0.2805 USDT |
4,729,029.2729 XLM |
0.2812 USDT |
0.2743 USDT |
0.2878 USDT |
0.2772 USDT |
| 2025-03-20 |
0.2859 USDT |
3,386,033.0800 XLM |
0.2907 USDT |
0.2818 USDT |
0.2926 USDT |
0.2870 USDT |
| 2025-03-19 |
0.2873 USDT |
12,608,834.2897 XLM |
0.2734 USDT |
0.2733 USDT |
0.2978 USDT |
0.2891 USDT |
| 2025-03-18 |
0.2686 USDT |
2,678,328.5800 XLM |
0.2729 USDT |
0.2625 USDT |
0.2729 USDT |
0.2670 USDT |
| 2025-03-17 |
0.2713 USDT |
3,676,906.6798 XLM |
0.2625 USDT |
0.2622 USDT |
0.2752 USDT |
0.2722 USDT |
| 2025-03-16 |
0.2693 USDT |
2,671,301.7599 XLM |
0.2745 USDT |
0.2609 USDT |
0.2761 USDT |
0.2644 USDT |
| 2025-03-15 |
0.2763 USDT |
4,404,541.9800 XLM |
0.2763 USDT |
0.2717 USDT |
0.2842 USDT |
0.2770 USDT |
| 2025-03-14 |
0.2767 USDT |
12,362,364.8800 XLM |
0.2738 USDT |
0.2710 USDT |
0.2836 USDT |
0.2761 USDT |
| 2025-03-13 |
0.2774 USDT |
11,328,566.0918 XLM |
0.2595 USDT |
0.2587 USDT |
0.2949 USDT |
0.2820 USDT |
| 2025-03-12 |
0.2558 USDT |
7,623,660.3500 XLM |
0.2556 USDT |
0.2467 USDT |
0.2634 USDT |
0.2562 USDT |
| 2025-03-11 |
0.2461 USDT |
9,178,014.7400 XLM |
0.2422 USDT |
0.2269 USDT |
0.2570 USDT |
0.2515 USDT |
| 2025-03-10 |
0.2646 USDT |
6,547,656.0800 XLM |
0.2632 USDT |
0.2537 USDT |
0.2764 USDT |
0.2641 USDT |
| 2025-03-09 |
0.2686 USDT |
8,144,141.9400 XLM |
0.2759 USDT |
0.2429 USDT |
0.2793 USDT |
0.2660 USDT |
| 2025-03-08 |
0.2784 USDT |
4,811,063.8099 XLM |
0.2833 USDT |
0.2721 USDT |
0.2849 USDT |
0.2778 USDT |
| 2025-03-07 |
0.2911 USDT |
10,967,254.4000 XLM |
0.2962 USDT |
0.2797 USDT |
0.3030 USDT |
0.2849 USDT |
| 2025-03-06 |
0.3018 USDT |
6,561,717.4585 XLM |
0.2993 USDT |
0.2950 USDT |
0.3096 USDT |
0.2982 USDT |
| 2025-03-05 |
0.2984 USDT |
3,791,028.4500 XLM |
0.2950 USDT |
0.2901 USDT |
0.3084 USDT |
0.3082 USDT |
| 2025-03-04 |
0.2875 USDT |
16,136,768.6100 XLM |
0.2925 USDT |
0.2737 USDT |
0.3013 USDT |
0.2948 USDT |
| 2025-03-03 |
0.3276 USDT |
15,993,753.3400 XLM |
0.3510 USDT |
0.2933 USDT |
0.3618 USDT |
0.2976 USDT |
| 2025-03-02 |
0.3387 USDT |
29,758,834.0299 XLM |
0.3115 USDT |
0.3095 USDT |
0.3754 USDT |
0.3461 USDT |
| 2025-03-01 |
0.3019 USDT |
7,730,667.7446 XLM |
0.2864 USDT |
0.2836 USDT |
0.3187 USDT |
0.3160 USDT |
| 2025-02-28 |
0.2693 USDT |
8,385,871.3805 XLM |
0.2834 USDT |
0.2526 USDT |
0.2886 USDT |
0.2834 USDT |
| 2025-02-27 |
0.2884 USDT |
2,156,892.1300 XLM |
0.2867 USDT |
0.2820 USDT |
0.2930 USDT |
0.2922 USDT |
| 2025-02-26 |
0.2932 USDT |
4,648,534.9500 XLM |
0.2955 USDT |
0.2856 USDT |
0.2993 USDT |
0.2906 USDT |
| 2025-02-25 |
0.2865 USDT |
15,990,296.9185 XLM |
0.2978 USDT |
0.2710 USDT |
0.3033 USDT |
0.2969 USDT |
| 2025-02-24 |
0.3204 USDT |
4,759,311.1723 XLM |
0.3334 USDT |
0.3104 USDT |
0.3351 USDT |
0.3148 USDT |
| 2025-02-23 |
0.3316 USDT |
2,843,452.9193 XLM |
0.3342 USDT |
0.3266 USDT |
0.3361 USDT |
0.3303 USDT |
| 2025-02-22 |
0.3317 USDT |
2,479,448.1500 XLM |
0.3261 USDT |
0.3244 USDT |
0.3397 USDT |
0.3355 USDT |
| 2025-02-21 |
0.3346 USDT |
6,171,255.7671 XLM |
0.3445 USDT |
0.3203 USDT |
0.3463 USDT |
0.3258 USDT |
| 2025-02-20 |
0.3431 USDT |
3,602,246.0280 XLM |
0.3421 USDT |
0.3358 USDT |
0.3496 USDT |
0.3463 USDT |
| 2025-02-19 |
0.3309 USDT |
3,151,033.0818 XLM |
0.3237 USDT |
0.3212 USDT |
0.3391 USDT |
0.3335 USDT |
| 2025-02-18 |
0.3238 USDT |
3,749,034.8400 XLM |
0.3340 USDT |
0.3158 USDT |
0.3353 USDT |
0.3190 USDT |
| 2025-02-17 |
0.3389 USDT |
4,704,626.3498 XLM |
0.3426 USDT |
0.3305 USDT |
0.3485 USDT |
0.3360 USDT |
| 2025-02-16 |
0.3457 USDT |
2,984,204.0400 XLM |
0.3489 USDT |
0.3397 USDT |
0.3521 USDT |
0.3437 USDT |
| 2025-02-15 |
0.3553 USDT |
4,805,286.4219 XLM |
0.3507 USDT |
0.3476 USDT |
0.3661 USDT |
0.3513 USDT |
| 2025-02-14 |
0.3503 USDT |
8,179,695.0200 XLM |
0.3371 USDT |
0.3338 USDT |
0.3627 USDT |
0.3468 USDT |
| 2025-02-13 |
0.3285 USDT |
4,948,883.2799 XLM |
0.3333 USDT |
0.3227 USDT |
0.3337 USDT |
0.3256 USDT |
| 2025-02-12 |
0.3174 USDT |
8,592,179.8000 XLM |
0.3180 USDT |
0.3080 USDT |
0.3289 USDT |
0.3265 USDT |
| 2025-02-11 |
0.3288 USDT |
8,387,846.0141 XLM |
0.3131 USDT |
0.3120 USDT |
0.3390 USDT |
0.3190 USDT |
| 2025-02-10 |
0.3142 USDT |
5,204,194.7588 XLM |
0.3140 USDT |
0.3032 USDT |
0.3230 USDT |
0.3162 USDT |
| 2025-02-09 |
0.3207 USDT |
11,301,018.9671 XLM |
0.3316 USDT |
0.3009 USDT |
0.3387 USDT |
0.3129 USDT |