Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |