Identifier on Kucoin: XDEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-30 |
0.0490 USDT |
206,142.2365 XDEFI |
0.0492 USDT |
0.0490 USDT |
0.0492 USDT |
0.0490 USDT |
| 2023-07-29 |
0.0485 USDT |
217,837.4975 XDEFI |
0.0484 USDT |
0.0484 USDT |
0.0492 USDT |
0.0492 USDT |
| 2023-07-28 |
0.0485 USDT |
224,361.4239 XDEFI |
0.0485 USDT |
0.0484 USDT |
0.0488 USDT |
0.0484 USDT |
| 2023-07-27 |
0.0485 USDT |
100,686.6350 XDEFI |
0.0486 USDT |
0.0485 USDT |
0.0488 USDT |
0.0485 USDT |
| 2023-07-26 |
0.0487 USDT |
217,682.5339 XDEFI |
0.0487 USDT |
0.0485 USDT |
0.0489 USDT |
0.0486 USDT |
| 2023-07-25 |
0.0489 USDT |
192,914.0510 XDEFI |
0.0489 USDT |
0.0488 USDT |
0.0489 USDT |
0.0488 USDT |
| 2023-07-24 |
0.0489 USDT |
272,073.2072 XDEFI |
0.0491 USDT |
0.0485 USDT |
0.0493 USDT |
0.0489 USDT |
| 2023-07-23 |
0.0491 USDT |
213,127.2600 XDEFI |
0.0491 USDT |
0.0490 USDT |
0.0493 USDT |
0.0491 USDT |
| 2023-07-22 |
0.0494 USDT |
299,847.4684 XDEFI |
0.0495 USDT |
0.0493 USDT |
0.0498 USDT |
0.0493 USDT |
| 2023-07-21 |
0.0495 USDT |
212,438.5832 XDEFI |
0.0495 USDT |
0.0495 USDT |
0.0495 USDT |
0.0495 USDT |
| 2023-07-20 |
0.0495 USDT |
263,389.9708 XDEFI |
0.0495 USDT |
0.0494 USDT |
0.0498 USDT |
0.0495 USDT |
| 2023-07-19 |
0.0494 USDT |
212,469.7075 XDEFI |
0.0495 USDT |
0.0490 USDT |
0.0497 USDT |
0.0494 USDT |
| 2023-07-18 |
0.0495 USDT |
213,840.5991 XDEFI |
0.0495 USDT |
0.0494 USDT |
0.0497 USDT |
0.0495 USDT |
| 2023-07-17 |
0.0495 USDT |
237,228.5268 XDEFI |
0.0495 USDT |
0.0494 USDT |
0.0496 USDT |
0.0495 USDT |
| 2023-07-16 |
0.0494 USDT |
217,012.4289 XDEFI |
0.0494 USDT |
0.0494 USDT |
0.0496 USDT |
0.0495 USDT |
| 2023-07-15 |
0.0492 USDT |
262,229.5223 XDEFI |
0.0486 USDT |
0.0486 USDT |
0.0496 USDT |
0.0494 USDT |
| 2023-07-14 |
0.0492 USDT |
499,005.5258 XDEFI |
0.0488 USDT |
0.0482 USDT |
0.0505 USDT |
0.0489 USDT |
| 2023-07-13 |
0.0478 USDT |
369,981.5347 XDEFI |
0.0477 USDT |
0.0470 USDT |
0.0491 USDT |
0.0488 USDT |
| 2023-07-12 |
0.0475 USDT |
255,807.9936 XDEFI |
0.0476 USDT |
0.0474 USDT |
0.0477 USDT |
0.0475 USDT |
| 2023-07-11 |
0.0475 USDT |
179,714.9160 XDEFI |
0.0477 USDT |
0.0472 USDT |
0.0478 USDT |
0.0474 USDT |
| 2023-07-10 |
0.0471 USDT |
135,641.2240 XDEFI |
0.0471 USDT |
0.0470 USDT |
0.0478 USDT |
0.0472 USDT |
| 2023-07-09 |
0.0475 USDT |
66,187.1067 XDEFI |
0.0475 USDT |
0.0470 USDT |
0.0480 USDT |
0.0471 USDT |
| 2023-07-08 |
0.0478 USDT |
122,777.1010 XDEFI |
0.0477 USDT |
0.0474 USDT |
0.0484 USDT |
0.0476 USDT |
| 2023-07-07 |
0.0480 USDT |
265,926.2280 XDEFI |
0.0488 USDT |
0.0475 USDT |
0.0489 USDT |
0.0477 USDT |
| 2023-07-06 |
0.0496 USDT |
366,129.1343 XDEFI |
0.0502 USDT |
0.0488 USDT |
0.0504 USDT |
0.0489 USDT |
| 2023-07-05 |
0.0500 USDT |
240,245.6035 XDEFI |
0.0499 USDT |
0.0496 USDT |
0.0506 USDT |
0.0503 USDT |
| 2023-07-04 |
0.0496 USDT |
354,118.6274 XDEFI |
0.0496 USDT |
0.0487 USDT |
0.0503 USDT |
0.0496 USDT |
| 2023-07-03 |
0.0492 USDT |
232,709.2371 XDEFI |
0.0491 USDT |
0.0489 USDT |
0.0498 USDT |
0.0496 USDT |
| 2023-07-02 |
0.0494 USDT |
272,180.9292 XDEFI |
0.0494 USDT |
0.0491 USDT |
0.0498 USDT |
0.0491 USDT |
| 2023-07-01 |
0.0494 USDT |
224,694.8747 XDEFI |
0.0493 USDT |
0.0493 USDT |
0.0497 USDT |
0.0494 USDT |
| 2023-06-30 |
0.0486 USDT |
352,877.3002 XDEFI |
0.0481 USDT |
0.0479 USDT |
0.0496 USDT |
0.0492 USDT |
| 2023-06-29 |
0.0482 USDT |
206,125.3834 XDEFI |
0.0483 USDT |
0.0481 USDT |
0.0483 USDT |
0.0481 USDT |
| 2023-06-28 |
0.0488 USDT |
200,079.9440 XDEFI |
0.0488 USDT |
0.0484 USDT |
0.0490 USDT |
0.0484 USDT |
| 2023-06-27 |
0.0485 USDT |
282,552.2769 XDEFI |
0.0483 USDT |
0.0481 USDT |
0.0490 USDT |
0.0488 USDT |
| 2023-06-26 |
0.0487 USDT |
202,701.1819 XDEFI |
0.0492 USDT |
0.0481 USDT |
0.0492 USDT |
0.0487 USDT |
| 2023-06-25 |
0.0509 USDT |
340,417.0803 XDEFI |
0.0510 USDT |
0.0489 USDT |
0.0522 USDT |
0.0489 USDT |
| 2023-06-24 |
0.0514 USDT |
332,102.7922 XDEFI |
0.0518 USDT |
0.0504 USDT |
0.0518 USDT |
0.0511 USDT |
| 2023-06-23 |
0.0516 USDT |
1,526,462.5101 XDEFI |
0.0598 USDT |
0.0441 USDT |
0.0600 USDT |
0.0519 USDT |
| 2023-06-22 |
0.0609 USDT |
343,954.6585 XDEFI |
0.0611 USDT |
0.0598 USDT |
0.0618 USDT |
0.0598 USDT |
| 2023-06-21 |
0.0602 USDT |
261,488.9985 XDEFI |
0.0594 USDT |
0.0594 USDT |
0.0611 USDT |
0.0609 USDT |
| 2023-06-20 |
0.0576 USDT |
307,072.2438 XDEFI |
0.0565 USDT |
0.0565 USDT |
0.0596 USDT |
0.0594 USDT |
| 2023-06-19 |
0.0566 USDT |
137,692.8910 XDEFI |
0.0582 USDT |
0.0563 USDT |
0.0582 USDT |
0.0563 USDT |
| 2023-06-18 |
0.0587 USDT |
37,504.4062 XDEFI |
0.0572 USDT |
0.0572 USDT |
0.0595 USDT |
0.0572 USDT |
| 2023-06-17 |
0.0578 USDT |
290,727.2152 XDEFI |
0.0567 USDT |
0.0550 USDT |
0.0648 USDT |
0.0569 USDT |
| 2023-06-16 |
0.0549 USDT |
248,020.7660 XDEFI |
0.0547 USDT |
0.0546 USDT |
0.0568 USDT |
0.0568 USDT |
| 2023-06-15 |
0.0549 USDT |
355,684.4175 XDEFI |
0.0572 USDT |
0.0540 USDT |
0.0574 USDT |
0.0547 USDT |
| 2023-06-14 |
0.0590 USDT |
306,160.8043 XDEFI |
0.0596 USDT |
0.0585 USDT |
0.0599 USDT |
0.0589 USDT |
| 2023-06-13 |
0.0613 USDT |
925,184.5384 XDEFI |
0.0655 USDT |
0.0550 USDT |
0.0685 USDT |
0.0570 USDT |
| 2023-06-12 |
0.0656 USDT |
501,228.1158 XDEFI |
0.0684 USDT |
0.0562 USDT |
0.0687 USDT |
0.0652 USDT |
| 2023-06-11 |
0.0701 USDT |
1,165,754.2572 XDEFI |
0.0830 USDT |
0.0628 USDT |
0.0835 USDT |
0.0683 USDT |