Identifier on Kucoin: XPL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.1425 USDT |
13,090,632.4273 XPL |
0.1514 USDT |
0.1317 USDT |
0.1551 USDT |
0.1344 USDT |
| 2025-12-14 |
0.1555 USDT |
7,858,809.0400 XPL |
0.1559 USDT |
0.1500 USDT |
0.1604 USDT |
0.1517 USDT |
| 2025-12-13 |
0.1549 USDT |
8,697,430.0700 XPL |
0.1485 USDT |
0.1447 USDT |
0.1620 USDT |
0.1548 USDT |
| 2025-12-12 |
0.1555 USDT |
3,651,418.4800 XPL |
0.1633 USDT |
0.1494 USDT |
0.1638 USDT |
0.1504 USDT |
| 2025-12-11 |
0.1645 USDT |
3,961,591.0900 XPL |
0.1701 USDT |
0.1589 USDT |
0.1705 USDT |
0.1596 USDT |
| 2025-12-10 |
0.1741 USDT |
2,080,198.5700 XPL |
0.1779 USDT |
0.1708 USDT |
0.1787 USDT |
0.1743 USDT |
| 2025-12-09 |
0.1598 USDT |
3,749,681.5300 XPL |
0.1644 USDT |
0.1567 USDT |
0.1650 USDT |
0.1599 USDT |
| 2025-12-08 |
0.1680 USDT |
5,394,959.0800 XPL |
0.1642 USDT |
0.1618 USDT |
0.1773 USDT |
0.1642 USDT |
| 2025-12-07 |
0.1719 USDT |
5,950,929.1327 XPL |
0.1772 USDT |
0.1627 USDT |
0.1805 USDT |
0.1696 USDT |
| 2025-12-06 |
0.1731 USDT |
771,163.2400 XPL |
0.1737 USDT |
0.1706 USDT |
0.1756 USDT |
0.1739 USDT |
| 2025-12-05 |
0.1840 USDT |
2,910,057.2200 XPL |
0.1900 USDT |
0.1782 USDT |
0.1903 USDT |
0.1806 USDT |
| 2025-12-04 |
0.1999 USDT |
12,314,081.3800 XPL |
0.1868 USDT |
0.1848 USDT |
0.2092 USDT |
0.1920 USDT |
| 2025-12-03 |
0.1856 USDT |
3,952,075.9000 XPL |
0.1863 USDT |
0.1811 USDT |
0.1897 USDT |
0.1816 USDT |
| 2025-12-02 |
0.1842 USDT |
8,312,144.7800 XPL |
0.1852 USDT |
0.1771 USDT |
0.1917 USDT |
0.1880 USDT |
| 2025-12-01 |
0.1887 USDT |
5,726,222.7400 XPL |
0.1982 USDT |
0.1805 USDT |
0.1985 USDT |
0.1834 USDT |
| 2025-11-30 |
0.2105 USDT |
2,682,196.6500 XPL |
0.2098 USDT |
0.2040 USDT |
0.2164 USDT |
0.2082 USDT |
| 2025-11-29 |
0.2153 USDT |
3,697,726.6100 XPL |
0.2231 USDT |
0.2066 USDT |
0.2255 USDT |
0.2089 USDT |
| 2025-11-28 |
0.2151 USDT |
2,769,787.2700 XPL |
0.2123 USDT |
0.2034 USDT |
0.2245 USDT |
0.2185 USDT |
| 2025-11-27 |
0.2129 USDT |
3,806,089.0500 XPL |
0.2179 USDT |
0.2067 USDT |
0.2250 USDT |
0.2109 USDT |
| 2025-11-26 |
0.2129 USDT |
10,289,233.3500 XPL |
0.2144 USDT |
0.2044 USDT |
0.2232 USDT |
0.2167 USDT |
| 2025-11-25 |
0.2034 USDT |
14,984,724.9600 XPL |
0.2002 USDT |
0.1896 USDT |
0.2146 USDT |
0.2083 USDT |
| 2025-11-24 |
0.1852 USDT |
11,034,124.2000 XPL |
0.1956 USDT |
0.1760 USDT |
0.2001 USDT |
0.1857 USDT |
| 2025-11-23 |
0.2003 USDT |
5,277,291.6900 XPL |
0.2043 USDT |
0.1900 USDT |
0.2080 USDT |
0.1942 USDT |
| 2025-11-22 |
0.2015 USDT |
7,154,280.8000 XPL |
0.2072 USDT |
0.1943 USDT |
0.2135 USDT |
0.1973 USDT |
| 2025-11-21 |
0.2118 USDT |
14,334,580.4000 XPL |
0.2287 USDT |
0.1965 USDT |
0.2326 USDT |
0.2127 USDT |
| 2025-11-20 |
0.2424 USDT |
14,448,572.9600 XPL |
0.2394 USDT |
0.2305 USDT |
0.2560 USDT |
0.2376 USDT |
| 2025-11-19 |
0.2370 USDT |
14,881,820.4200 XPL |
0.2513 USDT |
0.2160 USDT |
0.2597 USDT |
0.2399 USDT |
| 2025-11-18 |
0.2547 USDT |
21,852,653.8300 XPL |
0.2441 USDT |
0.2380 USDT |
0.2764 USDT |
0.2718 USDT |
| 2025-11-17 |
0.2290 USDT |
3,976,660.4245 XPL |
0.2306 USDT |
0.2194 USDT |
0.2373 USDT |
0.2220 USDT |
| 2025-11-16 |
0.2276 USDT |
6,399,672.4600 XPL |
0.2305 USDT |
0.2158 USDT |
0.2414 USDT |
0.2274 USDT |
| 2025-11-15 |
0.2343 USDT |
7,403,544.4600 XPL |
0.2311 USDT |
0.2282 USDT |
0.2448 USDT |
0.2314 USDT |
| 2025-11-14 |
0.2350 USDT |
2,970,341.9800 XPL |
0.2444 USDT |
0.2248 USDT |
0.2463 USDT |
0.2262 USDT |
| 2025-11-13 |
0.2629 USDT |
4,810,283.2400 XPL |
0.2598 USDT |
0.2542 USDT |
0.2710 USDT |
0.2637 USDT |
| 2025-11-12 |
0.2631 USDT |
7,519,549.1900 XPL |
0.2631 USDT |
0.2520 USDT |
0.2752 USDT |
0.2651 USDT |
| 2025-11-11 |
0.2933 USDT |
7,343,688.2900 XPL |
0.3106 USDT |
0.2765 USDT |
0.3130 USDT |
0.2808 USDT |
| 2025-11-10 |
0.3184 USDT |
8,365,758.0539 XPL |
0.3178 USDT |
0.3046 USDT |
0.3322 USDT |
0.3114 USDT |
| 2025-11-09 |
0.2949 USDT |
12,306,917.8400 XPL |
0.3042 USDT |
0.2743 USDT |
0.3261 USDT |
0.3194 USDT |
| 2025-11-08 |
0.3165 USDT |
15,233,176.1175 XPL |
0.3346 USDT |
0.2835 USDT |
0.3517 USDT |
0.2964 USDT |
| 2025-11-07 |
0.2896 USDT |
17,417,544.1268 XPL |
0.2552 USDT |
0.2511 USDT |
0.3330 USDT |
0.3141 USDT |
| 2025-11-06 |
0.2848 USDT |
7,029,053.8700 XPL |
0.3049 USDT |
0.2666 USDT |
0.3064 USDT |
0.2730 USDT |
| 2025-11-05 |
0.2927 USDT |
20,783,348.7100 XPL |
0.2479 USDT |
0.2382 USDT |
0.3282 USDT |
0.3142 USDT |
| 2025-11-04 |
0.2582 USDT |
7,765,726.6700 XPL |
0.2744 USDT |
0.2442 USDT |
0.2778 USDT |
0.2515 USDT |
| 2025-11-03 |
0.2731 USDT |
8,474,077.4700 XPL |
0.2663 USDT |
0.2499 USDT |
0.2918 USDT |
0.2758 USDT |
| 2025-11-02 |
0.2752 USDT |
8,781,156.5400 XPL |
0.3023 USDT |
0.2527 USDT |
0.3085 USDT |
0.2662 USDT |
| 2025-11-01 |
0.2971 USDT |
3,395,725.0200 XPL |
0.3040 USDT |
0.2898 USDT |
0.3040 USDT |
0.2998 USDT |
| 2025-10-31 |
0.2974 USDT |
4,882,206.1200 XPL |
0.2970 USDT |
0.2855 USDT |
0.3074 USDT |
0.2872 USDT |
| 2025-10-30 |
0.3087 USDT |
10,286,253.6600 XPL |
0.3328 USDT |
0.2825 USDT |
0.3371 USDT |
0.2968 USDT |
| 2025-10-29 |
0.3595 USDT |
2,736,328.3300 XPL |
0.3693 USDT |
0.3495 USDT |
0.3756 USDT |
0.3513 USDT |
| 2025-10-28 |
0.3653 USDT |
3,081,163.6600 XPL |
0.3500 USDT |
0.3486 USDT |
0.3774 USDT |
0.3743 USDT |
| 2025-10-27 |
0.3758 USDT |
3,880,129.8400 XPL |
0.3846 USDT |
0.3575 USDT |
0.3920 USDT |
0.3616 USDT |