Identifier on Kucoin: XDC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0791 USDT |
59,489,057.0268 XDC |
0.0821 USDT |
0.0741 USDT |
0.0881 USDT |
0.0773 USDT |
| 2024-12-02 |
0.0713 USDT |
87,861,937.0863 XDC |
0.0677 USDT |
0.0663 USDT |
0.0781 USDT |
0.0756 USDT |
| 2024-12-01 |
0.0605 USDT |
36,602,550.6199 XDC |
0.0615 USDT |
0.0579 USDT |
0.0643 USDT |
0.0631 USDT |
| 2024-11-30 |
0.0585 USDT |
34,494,020.7168 XDC |
0.0616 USDT |
0.0569 USDT |
0.0628 USDT |
0.0595 USDT |
| 2024-11-29 |
0.0564 USDT |
34,192,259.8775 XDC |
0.0555 USDT |
0.0525 USDT |
0.0623 USDT |
0.0602 USDT |
| 2024-11-28 |
0.0552 USDT |
17,116,669.1352 XDC |
0.0563 USDT |
0.0520 USDT |
0.0567 USDT |
0.0557 USDT |
| 2024-11-27 |
0.0564 USDT |
28,564,258.1487 XDC |
0.0572 USDT |
0.0550 USDT |
0.0579 USDT |
0.0564 USDT |
| 2024-11-26 |
0.0556 USDT |
59,407,015.0603 XDC |
0.0549 USDT |
0.0511 USDT |
0.0620 USDT |
0.0562 USDT |
| 2024-11-25 |
0.0531 USDT |
68,825,182.2022 XDC |
0.0556 USDT |
0.0502 USDT |
0.0569 USDT |
0.0547 USDT |
| 2024-11-24 |
0.0583 USDT |
83,601,546.2934 XDC |
0.0547 USDT |
0.0488 USDT |
0.0645 USDT |
0.0516 USDT |
| 2024-11-23 |
0.0544 USDT |
80,210,852.8543 XDC |
0.0475 USDT |
0.0470 USDT |
0.0650 USDT |
0.0545 USDT |
| 2024-11-22 |
0.0447 USDT |
51,303,741.0588 XDC |
0.0418 USDT |
0.0417 USDT |
0.0488 USDT |
0.0468 USDT |
| 2024-11-21 |
0.0421 USDT |
14,865,956.4805 XDC |
0.0422 USDT |
0.0414 USDT |
0.0434 USDT |
0.0416 USDT |
| 2024-11-20 |
0.0416 USDT |
12,280,003.2618 XDC |
0.0417 USDT |
0.0402 USDT |
0.0439 USDT |
0.0411 USDT |
| 2024-11-19 |
0.0432 USDT |
25,295,047.8455 XDC |
0.0440 USDT |
0.0407 USDT |
0.0475 USDT |
0.0411 USDT |
| 2024-11-18 |
0.0428 USDT |
37,617,818.8886 XDC |
0.0420 USDT |
0.0402 USDT |
0.0481 USDT |
0.0438 USDT |
| 2024-11-17 |
0.0440 USDT |
30,997,933.1022 XDC |
0.0471 USDT |
0.0410 USDT |
0.0488 USDT |
0.0432 USDT |
| 2024-11-16 |
0.0422 USDT |
110,151,176.6816 XDC |
0.0309 USDT |
0.0308 USDT |
0.0534 USDT |
0.0480 USDT |
| 2024-11-15 |
0.0299 USDT |
23,782,042.5009 XDC |
0.0297 USDT |
0.0290 USDT |
0.0320 USDT |
0.0301 USDT |
| 2024-11-14 |
0.0303 USDT |
14,811,029.3558 XDC |
0.0306 USDT |
0.0296 USDT |
0.0309 USDT |
0.0301 USDT |
| 2024-11-13 |
0.0308 USDT |
18,208,241.2294 XDC |
0.0310 USDT |
0.0295 USDT |
0.0318 USDT |
0.0306 USDT |
| 2024-11-12 |
0.0305 USDT |
20,027,689.7463 XDC |
0.0304 USDT |
0.0293 USDT |
0.0312 USDT |
0.0310 USDT |
| 2024-11-11 |
0.0302 USDT |
16,179,257.3198 XDC |
0.0301 USDT |
0.0285 USDT |
0.0308 USDT |
0.0304 USDT |
| 2024-11-10 |
0.0294 USDT |
7,553,142.9532 XDC |
0.0292 USDT |
0.0287 USDT |
0.0302 USDT |
0.0299 USDT |
| 2024-11-09 |
0.0290 USDT |
4,110,022.6155 XDC |
0.0291 USDT |
0.0285 USDT |
0.0293 USDT |
0.0292 USDT |
| 2024-11-08 |
0.0287 USDT |
11,870,757.4621 XDC |
0.0287 USDT |
0.0271 USDT |
0.0292 USDT |
0.0290 USDT |
| 2024-11-07 |
0.0284 USDT |
6,488,437.4624 XDC |
0.0282 USDT |
0.0281 USDT |
0.0289 USDT |
0.0287 USDT |
| 2024-11-06 |
0.0273 USDT |
11,510,513.7757 XDC |
0.0265 USDT |
0.0265 USDT |
0.0281 USDT |
0.0280 USDT |
| 2024-11-05 |
0.0265 USDT |
8,280,359.9830 XDC |
0.0268 USDT |
0.0262 USDT |
0.0268 USDT |
0.0264 USDT |
| 2024-11-04 |
0.0268 USDT |
7,284,695.0457 XDC |
0.0268 USDT |
0.0266 USDT |
0.0270 USDT |
0.0267 USDT |
| 2024-11-03 |
0.0268 USDT |
5,581,041.4467 XDC |
0.0269 USDT |
0.0266 USDT |
0.0270 USDT |
0.0268 USDT |
| 2024-11-02 |
0.0269 USDT |
3,085,279.0222 XDC |
0.0270 USDT |
0.0266 USDT |
0.0271 USDT |
0.0269 USDT |
| 2024-11-01 |
0.0270 USDT |
8,750,309.7364 XDC |
0.0274 USDT |
0.0267 USDT |
0.0275 USDT |
0.0270 USDT |
| 2024-10-31 |
0.0277 USDT |
3,405,254.9889 XDC |
0.0277 USDT |
0.0274 USDT |
0.0278 USDT |
0.0275 USDT |
| 2024-10-30 |
0.0279 USDT |
7,272,983.9225 XDC |
0.0280 USDT |
0.0276 USDT |
0.0281 USDT |
0.0278 USDT |
| 2024-10-29 |
0.0278 USDT |
11,573,626.1832 XDC |
0.0277 USDT |
0.0274 USDT |
0.0282 USDT |
0.0280 USDT |
| 2024-10-28 |
0.0276 USDT |
24,655,079.1609 XDC |
0.0274 USDT |
0.0272 USDT |
0.0280 USDT |
0.0276 USDT |
| 2024-10-27 |
0.0273 USDT |
3,160,834.6084 XDC |
0.0273 USDT |
0.0272 USDT |
0.0275 USDT |
0.0274 USDT |
| 2024-10-26 |
0.0270 USDT |
8,532,098.7802 XDC |
0.0272 USDT |
0.0265 USDT |
0.0274 USDT |
0.0273 USDT |
| 2024-10-25 |
0.0275 USDT |
5,267,708.8204 XDC |
0.0277 USDT |
0.0272 USDT |
0.0278 USDT |
0.0274 USDT |
| 2024-10-24 |
0.0276 USDT |
3,689,047.9128 XDC |
0.0276 USDT |
0.0275 USDT |
0.0278 USDT |
0.0277 USDT |
| 2024-10-23 |
0.0276 USDT |
7,730,916.1743 XDC |
0.0277 USDT |
0.0274 USDT |
0.0278 USDT |
0.0275 USDT |
| 2024-10-22 |
0.0274 USDT |
5,430,560.5857 XDC |
0.0275 USDT |
0.0273 USDT |
0.0277 USDT |
0.0276 USDT |
| 2024-10-21 |
0.0276 USDT |
5,468,730.2254 XDC |
0.0276 USDT |
0.0274 USDT |
0.0278 USDT |
0.0276 USDT |
| 2024-10-20 |
0.0277 USDT |
4,139,821.9063 XDC |
0.0277 USDT |
0.0275 USDT |
0.0279 USDT |
0.0278 USDT |
| 2024-10-19 |
0.0276 USDT |
3,360,171.6279 XDC |
0.0277 USDT |
0.0275 USDT |
0.0278 USDT |
0.0277 USDT |
| 2024-10-18 |
0.0276 USDT |
8,639,079.7795 XDC |
0.0277 USDT |
0.0272 USDT |
0.0279 USDT |
0.0277 USDT |
| 2024-10-17 |
0.0276 USDT |
3,951,811.2264 XDC |
0.0276 USDT |
0.0275 USDT |
0.0278 USDT |
0.0276 USDT |
| 2024-10-16 |
0.0275 USDT |
8,845,958.5571 XDC |
0.0276 USDT |
0.0271 USDT |
0.0278 USDT |
0.0275 USDT |
| 2024-10-15 |
0.0279 USDT |
11,727,392.7934 XDC |
0.0283 USDT |
0.0266 USDT |
0.0284 USDT |
0.0276 USDT |