Identifier on Kucoin: XDEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-22 |
0.0469 USDT |
70,854.7259 XDEFI |
0.0470 USDT |
0.0468 USDT |
0.0470 USDT |
0.0469 USDT |
| 2024-10-21 |
0.0487 USDT |
286,006.1225 XDEFI |
0.0492 USDT |
0.0480 USDT |
0.0492 USDT |
0.0486 USDT |
| 2024-10-20 |
0.0478 USDT |
453,416.1268 XDEFI |
0.0478 USDT |
0.0468 USDT |
0.0495 USDT |
0.0492 USDT |
| 2024-10-19 |
0.0473 USDT |
372,324.8586 XDEFI |
0.0474 USDT |
0.0468 USDT |
0.0482 USDT |
0.0478 USDT |
| 2024-10-18 |
0.0475 USDT |
446,711.4407 XDEFI |
0.0470 USDT |
0.0468 USDT |
0.0488 USDT |
0.0473 USDT |
| 2024-10-17 |
0.0474 USDT |
445,076.1928 XDEFI |
0.0474 USDT |
0.0468 USDT |
0.0484 USDT |
0.0469 USDT |
| 2024-10-16 |
0.0479 USDT |
522,021.7243 XDEFI |
0.0478 USDT |
0.0464 USDT |
0.0496 USDT |
0.0474 USDT |
| 2024-10-15 |
0.0506 USDT |
259,037.6207 XDEFI |
0.0510 USDT |
0.0484 USDT |
0.0516 USDT |
0.0491 USDT |
| 2024-10-14 |
0.0492 USDT |
441,509.4678 XDEFI |
0.0482 USDT |
0.0476 USDT |
0.0513 USDT |
0.0510 USDT |
| 2024-10-13 |
0.0490 USDT |
344,519.3848 XDEFI |
0.0495 USDT |
0.0481 USDT |
0.0496 USDT |
0.0489 USDT |
| 2024-10-12 |
0.0488 USDT |
307,491.6844 XDEFI |
0.0497 USDT |
0.0473 USDT |
0.0499 USDT |
0.0486 USDT |
| 2024-10-11 |
0.0487 USDT |
439,879.7527 XDEFI |
0.0478 USDT |
0.0476 USDT |
0.0500 USDT |
0.0497 USDT |
| 2024-10-10 |
0.0486 USDT |
287,336.7455 XDEFI |
0.0488 USDT |
0.0478 USDT |
0.0492 USDT |
0.0485 USDT |
| 2024-10-09 |
0.0509 USDT |
1,016,806.5579 XDEFI |
0.0527 USDT |
0.0481 USDT |
0.0537 USDT |
0.0485 USDT |
| 2024-10-08 |
0.0553 USDT |
230,686.4514 XDEFI |
0.0555 USDT |
0.0547 USDT |
0.0557 USDT |
0.0548 USDT |
| 2024-10-07 |
0.0567 USDT |
420,856.0360 XDEFI |
0.0555 USDT |
0.0548 USDT |
0.0585 USDT |
0.0560 USDT |
| 2024-10-06 |
0.0550 USDT |
435,360.2129 XDEFI |
0.0550 USDT |
0.0538 USDT |
0.0555 USDT |
0.0554 USDT |
| 2024-10-05 |
0.0558 USDT |
502,058.9351 XDEFI |
0.0559 USDT |
0.0547 USDT |
0.0573 USDT |
0.0568 USDT |
| 2024-10-04 |
0.0541 USDT |
420,928.3730 XDEFI |
0.0536 USDT |
0.0529 USDT |
0.0554 USDT |
0.0551 USDT |
| 2024-10-03 |
0.0542 USDT |
627,613.3187 XDEFI |
0.0542 USDT |
0.0532 USDT |
0.0550 USDT |
0.0535 USDT |
| 2024-10-02 |
0.0554 USDT |
629,088.1900 XDEFI |
0.0568 USDT |
0.0535 USDT |
0.0571 USDT |
0.0542 USDT |
| 2024-10-01 |
0.0600 USDT |
715,081.1575 XDEFI |
0.0594 USDT |
0.0577 USDT |
0.0616 USDT |
0.0583 USDT |
| 2024-09-30 |
0.0604 USDT |
302,723.6910 XDEFI |
0.0602 USDT |
0.0587 USDT |
0.0610 USDT |
0.0598 USDT |
| 2024-09-29 |
0.0629 USDT |
656,580.9888 XDEFI |
0.0640 USDT |
0.0601 USDT |
0.0647 USDT |
0.0610 USDT |
| 2024-09-28 |
0.0651 USDT |
822,296.9033 XDEFI |
0.0655 USDT |
0.0631 USDT |
0.0666 USDT |
0.0637 USDT |
| 2024-09-27 |
0.0645 USDT |
672,665.8354 XDEFI |
0.0631 USDT |
0.0631 USDT |
0.0661 USDT |
0.0656 USDT |
| 2024-09-26 |
0.0636 USDT |
927,102.1827 XDEFI |
0.0651 USDT |
0.0611 USDT |
0.0654 USDT |
0.0647 USDT |
| 2024-09-25 |
0.0649 USDT |
713,631.9247 XDEFI |
0.0632 USDT |
0.0630 USDT |
0.0694 USDT |
0.0652 USDT |
| 2024-09-24 |
0.0614 USDT |
684,369.5365 XDEFI |
0.0604 USDT |
0.0598 USDT |
0.0636 USDT |
0.0622 USDT |
| 2024-09-23 |
0.0599 USDT |
1,004,722.2013 XDEFI |
0.0576 USDT |
0.0569 USDT |
0.0616 USDT |
0.0603 USDT |
| 2024-09-22 |
0.0585 USDT |
780,408.7809 XDEFI |
0.0595 USDT |
0.0569 USDT |
0.0596 USDT |
0.0588 USDT |
| 2024-09-21 |
0.0583 USDT |
808,774.5130 XDEFI |
0.0578 USDT |
0.0572 USDT |
0.0592 USDT |
0.0583 USDT |
| 2024-09-20 |
0.0551 USDT |
701,061.3521 XDEFI |
0.0531 USDT |
0.0530 USDT |
0.0581 USDT |
0.0578 USDT |
| 2024-09-19 |
0.0525 USDT |
1,213,044.9342 XDEFI |
0.0501 USDT |
0.0500 USDT |
0.0552 USDT |
0.0534 USDT |
| 2024-09-18 |
0.0492 USDT |
736,328.0727 XDEFI |
0.0497 USDT |
0.0489 USDT |
0.0499 USDT |
0.0494 USDT |
| 2024-09-17 |
0.0490 USDT |
467,695.7756 XDEFI |
0.0485 USDT |
0.0476 USDT |
0.0508 USDT |
0.0504 USDT |
| 2024-09-16 |
0.0505 USDT |
900,916.8372 XDEFI |
0.0508 USDT |
0.0486 USDT |
0.0513 USDT |
0.0489 USDT |
| 2024-09-15 |
0.0518 USDT |
841,564.0418 XDEFI |
0.0520 USDT |
0.0510 USDT |
0.0528 USDT |
0.0512 USDT |
| 2024-09-14 |
0.0506 USDT |
947,611.9251 XDEFI |
0.0504 USDT |
0.0497 USDT |
0.0517 USDT |
0.0511 USDT |
| 2024-09-13 |
0.0498 USDT |
1,046,175.8585 XDEFI |
0.0505 USDT |
0.0469 USDT |
0.0511 USDT |
0.0503 USDT |
| 2024-09-12 |
0.0500 USDT |
966,625.5907 XDEFI |
0.0496 USDT |
0.0492 USDT |
0.0517 USDT |
0.0502 USDT |
| 2024-09-11 |
0.0491 USDT |
565,365.1203 XDEFI |
0.0499 USDT |
0.0484 USDT |
0.0500 USDT |
0.0494 USDT |
| 2024-09-10 |
0.0498 USDT |
1,692,671.3864 XDEFI |
0.0501 USDT |
0.0484 USDT |
0.0506 USDT |
0.0494 USDT |
| 2024-09-09 |
0.0491 USDT |
1,237,261.6958 XDEFI |
0.0479 USDT |
0.0478 USDT |
0.0507 USDT |
0.0499 USDT |
| 2024-09-08 |
0.0474 USDT |
1,850,916.1457 XDEFI |
0.0469 USDT |
0.0469 USDT |
0.0480 USDT |
0.0478 USDT |
| 2024-09-07 |
0.0471 USDT |
1,465,474.4736 XDEFI |
0.0472 USDT |
0.0469 USDT |
0.0476 USDT |
0.0475 USDT |
| 2024-09-06 |
0.0499 USDT |
1,099,822.1963 XDEFI |
0.0503 USDT |
0.0477 USDT |
0.0507 USDT |
0.0477 USDT |
| 2024-09-05 |
0.0509 USDT |
1,479,346.4328 XDEFI |
0.0514 USDT |
0.0506 USDT |
0.0516 USDT |
0.0509 USDT |
| 2024-09-04 |
0.0506 USDT |
1,605,637.5148 XDEFI |
0.0521 USDT |
0.0487 USDT |
0.0522 USDT |
0.0512 USDT |
| 2024-09-03 |
0.0559 USDT |
1,753,582.2766 XDEFI |
0.0585 USDT |
0.0488 USDT |
0.0591 USDT |
0.0521 USDT |