Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-07 |
0.0964 USDT |
14,452,879.9087 XLM |
0.0958 USDT |
0.0949 USDT |
0.0975 USDT |
0.0962 USDT |
| 2023-07-06 |
0.0994 USDT |
12,714,465.4743 XLM |
0.1005 USDT |
0.0971 USDT |
0.1022 USDT |
0.0980 USDT |
| 2023-07-05 |
0.1016 USDT |
13,714,925.0340 XLM |
0.1034 USDT |
0.0994 USDT |
0.1046 USDT |
0.1005 USDT |
| 2023-07-04 |
0.1048 USDT |
12,212,818.7170 XLM |
0.1059 USDT |
0.1028 USDT |
0.1065 USDT |
0.1042 USDT |
| 2023-07-03 |
0.1073 USDT |
15,823,623.7200 XLM |
0.1073 USDT |
0.1049 USDT |
0.1095 USDT |
0.1051 USDT |
| 2023-07-02 |
0.1064 USDT |
14,171,637.4405 XLM |
0.1075 USDT |
0.1046 USDT |
0.1081 USDT |
0.1069 USDT |
| 2023-07-01 |
0.1079 USDT |
18,789,370.1261 XLM |
0.1107 USDT |
0.1057 USDT |
0.1116 USDT |
0.1071 USDT |
| 2023-06-30 |
0.1094 USDT |
83,591,502.6512 XLM |
0.1021 USDT |
0.1012 USDT |
0.1180 USDT |
0.1111 USDT |
| 2023-06-29 |
0.1022 USDT |
40,066,151.3697 XLM |
0.1004 USDT |
0.1003 USDT |
0.1048 USDT |
0.1023 USDT |
| 2023-06-28 |
0.1029 USDT |
75,529,328.1666 XLM |
0.1028 USDT |
0.0988 USDT |
0.1059 USDT |
0.1017 USDT |
| 2023-06-27 |
0.0987 USDT |
44,763,625.3309 XLM |
0.0922 USDT |
0.0921 USDT |
0.1034 USDT |
0.1021 USDT |
| 2023-06-26 |
0.0915 USDT |
12,249,752.9576 XLM |
0.0915 USDT |
0.0904 USDT |
0.0928 USDT |
0.0917 USDT |
| 2023-06-25 |
0.0914 USDT |
10,715,157.8905 XLM |
0.0905 USDT |
0.0903 USDT |
0.0925 USDT |
0.0913 USDT |
| 2023-06-24 |
0.0902 USDT |
12,866,839.5016 XLM |
0.0895 USDT |
0.0886 USDT |
0.0912 USDT |
0.0904 USDT |
| 2023-06-23 |
0.0884 USDT |
14,608,803.5989 XLM |
0.0867 USDT |
0.0866 USDT |
0.0901 USDT |
0.0888 USDT |
| 2023-06-22 |
0.0877 USDT |
21,184,741.5479 XLM |
0.0867 USDT |
0.0857 USDT |
0.0894 USDT |
0.0869 USDT |
| 2023-06-21 |
0.0847 USDT |
24,308,091.8292 XLM |
0.0828 USDT |
0.0821 USDT |
0.0874 USDT |
0.0860 USDT |
| 2023-06-20 |
0.0806 USDT |
17,013,830.1083 XLM |
0.0800 USDT |
0.0782 USDT |
0.0832 USDT |
0.0828 USDT |
| 2023-06-19 |
0.0798 USDT |
13,917,214.0151 XLM |
0.0796 USDT |
0.0789 USDT |
0.0806 USDT |
0.0799 USDT |
| 2023-06-18 |
0.0802 USDT |
12,793,161.4219 XLM |
0.0796 USDT |
0.0790 USDT |
0.0810 USDT |
0.0795 USDT |
| 2023-06-17 |
0.0791 USDT |
15,865,650.7236 XLM |
0.0774 USDT |
0.0769 USDT |
0.0805 USDT |
0.0799 USDT |
| 2023-06-16 |
0.0774 USDT |
17,813,485.7503 XLM |
0.0764 USDT |
0.0760 USDT |
0.0789 USDT |
0.0773 USDT |
| 2023-06-15 |
0.0772 USDT |
21,621,974.5000 XLM |
0.0792 USDT |
0.0752 USDT |
0.0796 USDT |
0.0766 USDT |
| 2023-06-14 |
0.0812 USDT |
18,348,956.7787 XLM |
0.0825 USDT |
0.0783 USDT |
0.0830 USDT |
0.0788 USDT |
| 2023-06-13 |
0.0841 USDT |
27,210,068.1245 XLM |
0.0830 USDT |
0.0825 USDT |
0.0863 USDT |
0.0828 USDT |
| 2023-06-12 |
0.0829 USDT |
15,780,939.2483 XLM |
0.0836 USDT |
0.0817 USDT |
0.0836 USDT |
0.0833 USDT |
| 2023-06-11 |
0.0826 USDT |
20,121,349.3238 XLM |
0.0821 USDT |
0.0811 USDT |
0.0846 USDT |
0.0833 USDT |
| 2023-06-10 |
0.0819 USDT |
58,262,177.4158 XLM |
0.0890 USDT |
0.0760 USDT |
0.0891 USDT |
0.0811 USDT |
| 2023-06-09 |
0.0875 USDT |
13,457,420.9721 XLM |
0.0870 USDT |
0.0865 USDT |
0.0886 USDT |
0.0884 USDT |
| 2023-06-08 |
0.0874 USDT |
12,054,300.4334 XLM |
0.0873 USDT |
0.0867 USDT |
0.0880 USDT |
0.0872 USDT |
| 2023-06-07 |
0.0881 USDT |
17,467,853.1811 XLM |
0.0897 USDT |
0.0867 USDT |
0.0900 USDT |
0.0874 USDT |
| 2023-06-06 |
0.0881 USDT |
17,898,202.9734 XLM |
0.0878 USDT |
0.0866 USDT |
0.0898 USDT |
0.0895 USDT |
| 2023-06-05 |
0.0889 USDT |
26,489,752.3359 XLM |
0.0913 USDT |
0.0850 USDT |
0.0918 USDT |
0.0876 USDT |
| 2023-06-04 |
0.0922 USDT |
6,449,677.3407 XLM |
0.0919 USDT |
0.0915 USDT |
0.0929 USDT |
0.0921 USDT |
| 2023-06-03 |
0.0924 USDT |
10,230,748.8055 XLM |
0.0919 USDT |
0.0915 USDT |
0.0934 USDT |
0.0920 USDT |
| 2023-06-02 |
0.0918 USDT |
9,690,009.3204 XLM |
0.0911 USDT |
0.0906 USDT |
0.0923 USDT |
0.0923 USDT |
| 2023-06-01 |
0.0921 USDT |
19,103,484.4194 XLM |
0.0926 USDT |
0.0908 USDT |
0.0931 USDT |
0.0916 USDT |
| 2023-05-31 |
0.0905 USDT |
19,066,925.1193 XLM |
0.0908 USDT |
0.0894 USDT |
0.0917 USDT |
0.0912 USDT |
| 2023-05-30 |
0.0898 USDT |
18,614,131.3685 XLM |
0.0892 USDT |
0.0887 USDT |
0.0911 USDT |
0.0907 USDT |
| 2023-05-29 |
0.0890 USDT |
10,421,572.1193 XLM |
0.0887 USDT |
0.0883 USDT |
0.0895 USDT |
0.0892 USDT |
| 2023-05-28 |
0.0884 USDT |
7,611,360.1783 XLM |
0.0881 USDT |
0.0879 USDT |
0.0890 USDT |
0.0888 USDT |
| 2023-05-27 |
0.0879 USDT |
7,415,403.1881 XLM |
0.0878 USDT |
0.0873 USDT |
0.0884 USDT |
0.0880 USDT |
| 2023-05-26 |
0.0877 USDT |
7,115,208.5081 XLM |
0.0871 USDT |
0.0868 USDT |
0.0882 USDT |
0.0882 USDT |
| 2023-05-25 |
0.0864 USDT |
8,007,754.8823 XLM |
0.0866 USDT |
0.0855 USDT |
0.0871 USDT |
0.0871 USDT |
| 2023-05-24 |
0.0870 USDT |
8,126,318.8800 XLM |
0.0882 USDT |
0.0855 USDT |
0.0883 USDT |
0.0865 USDT |
| 2023-05-23 |
0.0882 USDT |
5,720,389.5249 XLM |
0.0881 USDT |
0.0877 USDT |
0.0891 USDT |
0.0881 USDT |
| 2023-05-22 |
0.0880 USDT |
6,196,070.3339 XLM |
0.0882 USDT |
0.0872 USDT |
0.0886 USDT |
0.0883 USDT |
| 2023-05-21 |
0.0885 USDT |
4,199,088.4838 XLM |
0.0888 USDT |
0.0878 USDT |
0.0892 USDT |
0.0883 USDT |
| 2023-05-20 |
0.0886 USDT |
5,716,345.3686 XLM |
0.0892 USDT |
0.0882 USDT |
0.0893 USDT |
0.0884 USDT |
| 2023-05-19 |
0.0890 USDT |
8,553,966.0138 XLM |
0.0887 USDT |
0.0884 USDT |
0.0897 USDT |
0.0890 USDT |