Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.3270 USDT |
3,924,022.6683 XLM |
0.3266 USDT |
0.3207 USDT |
0.3334 USDT |
0.3330 USDT |
| 2025-02-07 |
0.3334 USDT |
8,137,532.1000 XLM |
0.3183 USDT |
0.3163 USDT |
0.3450 USDT |
0.3254 USDT |
| 2025-02-06 |
0.3257 USDT |
8,677,397.5699 XLM |
0.3270 USDT |
0.3130 USDT |
0.3411 USDT |
0.3197 USDT |
| 2025-02-05 |
0.3394 USDT |
9,273,446.7676 XLM |
0.3409 USDT |
0.3235 USDT |
0.3486 USDT |
0.3293 USDT |
| 2025-02-04 |
0.3525 USDT |
13,097,596.2991 XLM |
0.3705 USDT |
0.3360 USDT |
0.3750 USDT |
0.3550 USDT |
| 2025-02-03 |
0.3164 USDT |
63,824,946.2516 XLM |
0.3540 USDT |
0.2588 USDT |
0.3616 USDT |
0.3522 USDT |
| 2025-02-02 |
0.3683 USDT |
25,914,407.5397 XLM |
0.3922 USDT |
0.3491 USDT |
0.4013 USDT |
0.3519 USDT |
| 2025-02-01 |
0.4115 USDT |
4,658,836.3032 XLM |
0.4142 USDT |
0.4024 USDT |
0.4204 USDT |
0.4063 USDT |
| 2025-01-31 |
0.4194 USDT |
10,892,948.1500 XLM |
0.4288 USDT |
0.4073 USDT |
0.4300 USDT |
0.4113 USDT |
| 2025-01-30 |
0.4263 USDT |
16,560,874.6100 XLM |
0.3928 USDT |
0.3894 USDT |
0.4439 USDT |
0.4305 USDT |
| 2025-01-29 |
0.3950 USDT |
8,307,302.7050 XLM |
0.3929 USDT |
0.3818 USDT |
0.4066 USDT |
0.4011 USDT |
| 2025-01-28 |
0.4113 USDT |
7,764,355.2736 XLM |
0.4075 USDT |
0.4000 USDT |
0.4210 USDT |
0.4098 USDT |
| 2025-01-27 |
0.3861 USDT |
18,349,932.9784 XLM |
0.4063 USDT |
0.3628 USDT |
0.4075 USDT |
0.3922 USDT |
| 2025-01-26 |
0.4204 USDT |
8,718,591.8800 XLM |
0.4171 USDT |
0.4060 USDT |
0.4263 USDT |
0.4083 USDT |
| 2025-01-25 |
0.4254 USDT |
4,900,959.9200 XLM |
0.4305 USDT |
0.4127 USDT |
0.4370 USDT |
0.4169 USDT |
| 2025-01-24 |
0.4373 USDT |
7,257,782.0700 XLM |
0.4309 USDT |
0.4200 USDT |
0.4493 USDT |
0.4308 USDT |
| 2025-01-23 |
0.4242 USDT |
9,222,101.1496 XLM |
0.4282 USDT |
0.4124 USDT |
0.4370 USDT |
0.4303 USDT |
| 2025-01-22 |
0.4349 USDT |
8,349,000.7200 XLM |
0.4423 USDT |
0.4257 USDT |
0.4453 USDT |
0.4312 USDT |
| 2025-01-21 |
0.4419 USDT |
9,288,440.9300 XLM |
0.4473 USDT |
0.4277 USDT |
0.4547 USDT |
0.4419 USDT |
| 2025-01-20 |
0.4477 USDT |
33,294,102.6018 XLM |
0.4331 USDT |
0.4235 USDT |
0.4787 USDT |
0.4519 USDT |
| 2025-01-19 |
0.4659 USDT |
29,097,274.1040 XLM |
0.4907 USDT |
0.4267 USDT |
0.4952 USDT |
0.4387 USDT |
| 2025-01-18 |
0.4708 USDT |
21,110,618.2120 XLM |
0.4876 USDT |
0.4515 USDT |
0.4893 USDT |
0.4814 USDT |
| 2025-01-17 |
0.4852 USDT |
16,803,217.9900 XLM |
0.4820 USDT |
0.4741 USDT |
0.4996 USDT |
0.4857 USDT |
| 2025-01-16 |
0.4915 USDT |
29,710,500.8814 XLM |
0.4882 USDT |
0.4634 USDT |
0.5153 USDT |
0.4953 USDT |
| 2025-01-15 |
0.4685 USDT |
33,587,969.3717 XLM |
0.4302 USDT |
0.4266 USDT |
0.4901 USDT |
0.4831 USDT |
| 2025-01-14 |
0.4222 USDT |
9,352,243.9094 XLM |
0.4195 USDT |
0.4155 USDT |
0.4351 USDT |
0.4279 USDT |
| 2025-01-13 |
0.4123 USDT |
18,144,435.2790 XLM |
0.4223 USDT |
0.3919 USDT |
0.4389 USDT |
0.4222 USDT |
| 2025-01-12 |
0.4337 USDT |
8,116,490.3000 XLM |
0.4458 USDT |
0.4240 USDT |
0.4468 USDT |
0.4308 USDT |
| 2025-01-11 |
0.4219 USDT |
15,562,653.4300 XLM |
0.4144 USDT |
0.4036 USDT |
0.4549 USDT |
0.4507 USDT |
| 2025-01-10 |
0.4046 USDT |
18,109,344.4000 XLM |
0.3912 USDT |
0.3874 USDT |
0.4257 USDT |
0.4153 USDT |
| 2025-01-09 |
0.4047 USDT |
18,319,307.2000 XLM |
0.4255 USDT |
0.3882 USDT |
0.4300 USDT |
0.3930 USDT |
| 2025-01-08 |
0.4206 USDT |
17,635,811.1000 XLM |
0.4177 USDT |
0.3897 USDT |
0.4392 USDT |
0.4020 USDT |
| 2025-01-07 |
0.4460 USDT |
13,285,127.8000 XLM |
0.4467 USDT |
0.4221 USDT |
0.4697 USDT |
0.4360 USDT |
| 2025-01-06 |
0.4520 USDT |
10,856,905.6241 XLM |
0.4408 USDT |
0.4328 USDT |
0.4634 USDT |
0.4438 USDT |
| 2025-01-05 |
0.4414 USDT |
8,035,138.8202 XLM |
0.4505 USDT |
0.4324 USDT |
0.4565 USDT |
0.4387 USDT |