Identifier on Kucoin: XDC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.1175 USDT |
3,733,243.2573 XDC |
0.1160 USDT |
0.1149 USDT |
0.1195 USDT |
0.1180 USDT |
| 2025-01-21 |
0.1186 USDT |
27,046,480.2016 XDC |
0.1212 USDT |
0.1122 USDT |
0.1242 USDT |
0.1204 USDT |
| 2025-01-20 |
0.1264 USDT |
47,758,891.0270 XDC |
0.1255 USDT |
0.1180 USDT |
0.1360 USDT |
0.1204 USDT |
| 2025-01-19 |
0.1358 USDT |
40,456,582.6993 XDC |
0.1353 USDT |
0.1262 USDT |
0.1439 USDT |
0.1284 USDT |
| 2025-01-18 |
0.1343 USDT |
41,016,580.8927 XDC |
0.1417 USDT |
0.1251 USDT |
0.1465 USDT |
0.1372 USDT |
| 2025-01-17 |
0.1404 USDT |
41,308,284.0816 XDC |
0.1395 USDT |
0.1330 USDT |
0.1487 USDT |
0.1410 USDT |
| 2025-01-16 |
0.1377 USDT |
48,456,803.9831 XDC |
0.1352 USDT |
0.1279 USDT |
0.1509 USDT |
0.1506 USDT |
| 2025-01-15 |
0.1225 USDT |
68,479,170.1288 XDC |
0.1093 USDT |
0.1089 USDT |
0.1382 USDT |
0.1326 USDT |
| 2025-01-14 |
0.1032 USDT |
22,173,767.7657 XDC |
0.1005 USDT |
0.0971 USDT |
0.1090 USDT |
0.1051 USDT |
| 2025-01-13 |
0.0972 USDT |
31,410,354.8843 XDC |
0.1005 USDT |
0.0910 USDT |
0.1021 USDT |
0.1013 USDT |
| 2025-01-12 |
0.1007 USDT |
12,008,651.7460 XDC |
0.1011 USDT |
0.0998 USDT |
0.1020 USDT |
0.1010 USDT |
| 2025-01-11 |
0.0988 USDT |
26,284,992.6028 XDC |
0.0953 USDT |
0.0951 USDT |
0.1027 USDT |
0.1014 USDT |
| 2025-01-10 |
0.0948 USDT |
30,123,536.9204 XDC |
0.0886 USDT |
0.0886 USDT |
0.0988 USDT |
0.0948 USDT |
| 2025-01-09 |
0.0931 USDT |
32,561,036.3910 XDC |
0.0951 USDT |
0.0887 USDT |
0.0977 USDT |
0.0890 USDT |
| 2025-01-08 |
0.0917 USDT |
25,131,118.5595 XDC |
0.0942 USDT |
0.0877 USDT |
0.0955 USDT |
0.0898 USDT |
| 2025-01-07 |
0.0973 USDT |
27,558,861.3726 XDC |
0.1034 USDT |
0.0880 USDT |
0.1050 USDT |
0.0914 USDT |
| 2025-01-06 |
0.0985 USDT |
32,434,665.9965 XDC |
0.0964 USDT |
0.0935 USDT |
0.1050 USDT |
0.1026 USDT |
| 2025-01-05 |
0.0925 USDT |
31,197,291.4796 XDC |
0.0927 USDT |
0.0877 USDT |
0.0968 USDT |
0.0955 USDT |
| 2025-01-04 |
0.0867 USDT |
19,180,796.6009 XDC |
0.0842 USDT |
0.0839 USDT |
0.0900 USDT |
0.0873 USDT |
| 2025-01-03 |
0.0831 USDT |
10,778,509.8278 XDC |
0.0832 USDT |
0.0818 USDT |
0.0854 USDT |
0.0853 USDT |
| 2025-01-02 |
0.0838 USDT |
25,518,370.4500 XDC |
0.0830 USDT |
0.0804 USDT |
0.0887 USDT |
0.0833 USDT |
| 2025-01-01 |
0.0730 USDT |
14,301,291.5088 XDC |
0.0704 USDT |
0.0676 USDT |
0.0792 USDT |
0.0784 USDT |
| 2024-12-31 |
0.0705 USDT |
10,710,673.0720 XDC |
0.0701 USDT |
0.0689 USDT |
0.0740 USDT |
0.0740 USDT |
| 2024-12-30 |
0.0715 USDT |
11,070,069.3732 XDC |
0.0719 USDT |
0.0683 USDT |
0.0744 USDT |
0.0702 USDT |
| 2024-12-29 |
0.0738 USDT |
14,758,876.1981 XDC |
0.0757 USDT |
0.0706 USDT |
0.0761 USDT |
0.0716 USDT |
| 2024-12-28 |
0.0725 USDT |
11,795,038.3204 XDC |
0.0704 USDT |
0.0702 USDT |
0.0750 USDT |
0.0750 USDT |
| 2024-12-27 |
0.0746 USDT |
17,587,990.7644 XDC |
0.0768 USDT |
0.0697 USDT |
0.0784 USDT |
0.0699 USDT |
| 2024-12-26 |
0.0799 USDT |
8,037,675.0960 XDC |
0.0831 USDT |
0.0773 USDT |
0.0835 USDT |
0.0776 USDT |
| 2024-12-25 |
0.0822 USDT |
8,554,692.2228 XDC |
0.0832 USDT |
0.0807 USDT |
0.0838 USDT |
0.0832 USDT |
| 2024-12-24 |
0.0847 USDT |
15,669,473.3100 XDC |
0.0848 USDT |
0.0819 USDT |
0.0879 USDT |
0.0841 USDT |
| 2024-12-23 |
0.0794 USDT |
28,783,400.9427 XDC |
0.0762 USDT |
0.0737 USDT |
0.0869 USDT |
0.0793 USDT |
| 2024-12-22 |
0.0764 USDT |
18,361,584.5069 XDC |
0.0746 USDT |
0.0711 USDT |
0.0795 USDT |
0.0726 USDT |
| 2024-12-21 |
0.0772 USDT |
12,746,137.1547 XDC |
0.0745 USDT |
0.0741 USDT |
0.0805 USDT |
0.0749 USDT |
| 2024-12-20 |
0.0691 USDT |
25,015,409.9978 XDC |
0.0709 USDT |
0.0640 USDT |
0.0733 USDT |
0.0720 USDT |
| 2024-12-19 |
0.0717 USDT |
25,297,542.2539 XDC |
0.0720 USDT |
0.0674 USDT |
0.0769 USDT |
0.0699 USDT |
| 2024-12-18 |
0.0764 USDT |
22,846,245.7796 XDC |
0.0808 USDT |
0.0705 USDT |
0.0815 USDT |
0.0734 USDT |
| 2024-12-17 |
0.0802 USDT |
20,153,905.9644 XDC |
0.0822 USDT |
0.0779 USDT |
0.0849 USDT |
0.0809 USDT |
| 2024-12-16 |
0.0817 USDT |
27,533,730.4376 XDC |
0.0839 USDT |
0.0783 USDT |
0.0881 USDT |
0.0844 USDT |
| 2024-12-15 |
0.0812 USDT |
14,379,131.5134 XDC |
0.0803 USDT |
0.0780 USDT |
0.0851 USDT |
0.0826 USDT |
| 2024-12-14 |
0.0839 USDT |
12,954,927.0502 XDC |
0.0835 USDT |
0.0805 USDT |
0.0910 USDT |
0.0810 USDT |
| 2024-12-13 |
0.0849 USDT |
21,544,198.6772 XDC |
0.0850 USDT |
0.0820 USDT |
0.0886 USDT |
0.0837 USDT |
| 2024-12-12 |
0.0895 USDT |
22,042,530.5407 XDC |
0.0888 USDT |
0.0850 USDT |
0.0929 USDT |
0.0874 USDT |
| 2024-12-11 |
0.0932 USDT |
46,610,144.8358 XDC |
0.0918 USDT |
0.0873 USDT |
0.1020 USDT |
0.0881 USDT |
| 2024-12-10 |
0.0801 USDT |
31,143,869.0423 XDC |
0.0785 USDT |
0.0768 USDT |
0.0830 USDT |
0.0819 USDT |
| 2024-12-09 |
0.0846 USDT |
57,825,393.3695 XDC |
0.0917 USDT |
0.0754 USDT |
0.0938 USDT |
0.0785 USDT |
| 2024-12-08 |
0.0934 USDT |
30,604,239.2156 XDC |
0.0927 USDT |
0.0903 USDT |
0.0975 USDT |
0.0932 USDT |
| 2024-12-07 |
0.0979 USDT |
64,829,697.9606 XDC |
0.0974 USDT |
0.0902 USDT |
0.1087 USDT |
0.0942 USDT |
| 2024-12-06 |
0.0877 USDT |
86,247,392.3264 XDC |
0.0744 USDT |
0.0727 USDT |
0.1036 USDT |
0.0931 USDT |
| 2024-12-05 |
0.0730 USDT |
44,972,184.0909 XDC |
0.0710 USDT |
0.0690 USDT |
0.0779 USDT |
0.0753 USDT |
| 2024-12-04 |
0.0746 USDT |
59,604,128.9465 XDC |
0.0820 USDT |
0.0699 USDT |
0.0840 USDT |
0.0703 USDT |