Identifier on Kucoin: XDC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0366 USDT |
11,442,681.0437 XDC |
0.0366 USDT |
0.0352 USDT |
0.0375 USDT |
0.0360 USDT |
| 2024-05-04 |
0.0365 USDT |
9,505,035.8700 XDC |
0.0363 USDT |
0.0357 USDT |
0.0383 USDT |
0.0367 USDT |
| 2024-05-03 |
0.0357 USDT |
10,331,224.3917 XDC |
0.0354 USDT |
0.0346 USDT |
0.0375 USDT |
0.0363 USDT |
| 2024-05-02 |
0.0352 USDT |
7,868,643.7038 XDC |
0.0346 USDT |
0.0343 USDT |
0.0360 USDT |
0.0354 USDT |
| 2024-05-01 |
0.0345 USDT |
14,328,040.9091 XDC |
0.0349 USDT |
0.0336 USDT |
0.0358 USDT |
0.0347 USDT |
| 2024-04-30 |
0.0344 USDT |
13,436,500.6298 XDC |
0.0347 USDT |
0.0330 USDT |
0.0364 USDT |
0.0348 USDT |
| 2024-04-29 |
0.0346 USDT |
8,232,631.6960 XDC |
0.0350 USDT |
0.0340 USDT |
0.0355 USDT |
0.0342 USDT |
| 2024-04-28 |
0.0358 USDT |
9,559,684.9212 XDC |
0.0362 USDT |
0.0348 USDT |
0.0367 USDT |
0.0353 USDT |
| 2024-04-27 |
0.0340 USDT |
108,277,287.4608 XDC |
0.0387 USDT |
0.0300 USDT |
0.0388 USDT |
0.0363 USDT |
| 2024-04-26 |
0.0399 USDT |
10,678,448.0611 XDC |
0.0390 USDT |
0.0387 USDT |
0.0419 USDT |
0.0400 USDT |
| 2024-04-25 |
0.0393 USDT |
10,034,289.6851 XDC |
0.0394 USDT |
0.0380 USDT |
0.0404 USDT |
0.0389 USDT |
| 2024-04-24 |
0.0407 USDT |
26,095,250.3610 XDC |
0.0387 USDT |
0.0381 USDT |
0.0437 USDT |
0.0402 USDT |
| 2024-04-23 |
0.0386 USDT |
6,107,631.3664 XDC |
0.0392 USDT |
0.0380 USDT |
0.0395 USDT |
0.0385 USDT |
| 2024-04-22 |
0.0387 USDT |
11,198,948.8450 XDC |
0.0389 USDT |
0.0375 USDT |
0.0397 USDT |
0.0397 USDT |
| 2024-04-21 |
0.0391 USDT |
12,769,301.4394 XDC |
0.0397 USDT |
0.0382 USDT |
0.0401 USDT |
0.0388 USDT |
| 2024-04-20 |
0.0392 USDT |
8,008,698.8098 XDC |
0.0387 USDT |
0.0386 USDT |
0.0399 USDT |
0.0395 USDT |
| 2024-04-19 |
0.0399 USDT |
13,112,547.9924 XDC |
0.0389 USDT |
0.0383 USDT |
0.0420 USDT |
0.0396 USDT |
| 2024-04-18 |
0.0376 USDT |
8,599,167.2856 XDC |
0.0372 USDT |
0.0362 USDT |
0.0397 USDT |
0.0378 USDT |
| 2024-04-17 |
0.0369 USDT |
5,346,639.1165 XDC |
0.0373 USDT |
0.0362 USDT |
0.0376 USDT |
0.0364 USDT |
| 2024-04-16 |
0.0376 USDT |
5,942,535.2963 XDC |
0.0376 USDT |
0.0369 USDT |
0.0385 USDT |
0.0372 USDT |
| 2024-04-15 |
0.0380 USDT |
9,206,582.6220 XDC |
0.0376 USDT |
0.0371 USDT |
0.0388 USDT |
0.0375 USDT |
| 2024-04-14 |
0.0363 USDT |
10,757,032.7979 XDC |
0.0363 USDT |
0.0356 USDT |
0.0371 USDT |
0.0366 USDT |
| 2024-04-13 |
0.0380 USDT |
19,410,200.4445 XDC |
0.0396 USDT |
0.0353 USDT |
0.0399 USDT |
0.0365 USDT |
| 2024-04-12 |
0.0408 USDT |
14,615,909.9361 XDC |
0.0423 USDT |
0.0389 USDT |
0.0454 USDT |
0.0397 USDT |
| 2024-04-11 |
0.0426 USDT |
9,504,834.1073 XDC |
0.0438 USDT |
0.0416 USDT |
0.0441 USDT |
0.0420 USDT |
| 2024-04-10 |
0.0437 USDT |
18,064,959.4292 XDC |
0.0447 USDT |
0.0420 USDT |
0.0463 USDT |
0.0438 USDT |
| 2024-04-09 |
0.0454 USDT |
13,919,927.7676 XDC |
0.0462 USDT |
0.0440 USDT |
0.0470 USDT |
0.0447 USDT |
| 2024-04-08 |
0.0458 USDT |
10,069,583.7983 XDC |
0.0453 USDT |
0.0440 USDT |
0.0469 USDT |
0.0462 USDT |
| 2024-04-07 |
0.0454 USDT |
6,150,605.0928 XDC |
0.0450 USDT |
0.0447 USDT |
0.0475 USDT |
0.0450 USDT |
| 2024-04-06 |
0.0448 USDT |
4,297,205.8293 XDC |
0.0447 USDT |
0.0442 USDT |
0.0453 USDT |
0.0448 USDT |
| 2024-04-05 |
0.0447 USDT |
8,373,794.0546 XDC |
0.0458 USDT |
0.0437 USDT |
0.0459 USDT |
0.0447 USDT |
| 2024-04-04 |
0.0453 USDT |
8,472,662.6885 XDC |
0.0458 USDT |
0.0444 USDT |
0.0464 USDT |
0.0456 USDT |
| 2024-04-03 |
0.0451 USDT |
7,592,677.6248 XDC |
0.0454 USDT |
0.0437 USDT |
0.0464 USDT |
0.0453 USDT |
| 2024-04-02 |
0.0461 USDT |
9,942,394.1202 XDC |
0.0480 USDT |
0.0452 USDT |
0.0482 USDT |
0.0458 USDT |
| 2024-04-01 |
0.0486 USDT |
9,402,536.1576 XDC |
0.0501 USDT |
0.0473 USDT |
0.0504 USDT |
0.0478 USDT |
| 2024-03-31 |
0.0487 USDT |
5,322,563.5342 XDC |
0.0488 USDT |
0.0480 USDT |
0.0500 USDT |
0.0492 USDT |
| 2024-03-30 |
0.0496 USDT |
4,620,111.0365 XDC |
0.0497 USDT |
0.0486 USDT |
0.0504 USDT |
0.0488 USDT |
| 2024-03-29 |
0.0510 USDT |
12,577,156.0789 XDC |
0.0505 USDT |
0.0490 USDT |
0.0532 USDT |
0.0500 USDT |
| 2024-03-28 |
0.0497 USDT |
16,455,295.9724 XDC |
0.0489 USDT |
0.0473 USDT |
0.0550 USDT |
0.0510 USDT |
| 2024-03-27 |
0.0499 USDT |
22,172,202.6755 XDC |
0.0506 USDT |
0.0469 USDT |
0.0554 USDT |
0.0487 USDT |
| 2024-03-26 |
0.0521 USDT |
44,655,266.1721 XDC |
0.0488 USDT |
0.0483 USDT |
0.0572 USDT |
0.0504 USDT |
| 2024-03-25 |
0.0483 USDT |
21,935,727.3775 XDC |
0.0469 USDT |
0.0463 USDT |
0.0519 USDT |
0.0495 USDT |
| 2024-03-24 |
0.0467 USDT |
8,245,360.3319 XDC |
0.0471 USDT |
0.0461 USDT |
0.0474 USDT |
0.0472 USDT |
| 2024-03-23 |
0.0469 USDT |
13,540,782.3916 XDC |
0.0468 USDT |
0.0459 USDT |
0.0478 USDT |
0.0471 USDT |
| 2024-03-22 |
0.0458 USDT |
13,972,842.3741 XDC |
0.0457 USDT |
0.0448 USDT |
0.0481 USDT |
0.0463 USDT |
| 2024-03-21 |
0.0452 USDT |
25,849,148.5689 XDC |
0.0448 USDT |
0.0437 USDT |
0.0471 USDT |
0.0454 USDT |
| 2024-03-20 |
0.0427 USDT |
15,895,556.5247 XDC |
0.0430 USDT |
0.0420 USDT |
0.0441 USDT |
0.0441 USDT |
| 2024-03-19 |
0.0429 USDT |
17,364,430.8904 XDC |
0.0444 USDT |
0.0419 USDT |
0.0448 USDT |
0.0423 USDT |
| 2024-03-18 |
0.0457 USDT |
12,711,867.4742 XDC |
0.0457 USDT |
0.0440 USDT |
0.0474 USDT |
0.0445 USDT |
| 2024-03-17 |
0.0433 USDT |
22,541,832.3756 XDC |
0.0435 USDT |
0.0417 USDT |
0.0451 USDT |
0.0447 USDT |