Identifier on Kucoin: XDEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-02 |
0.0571 USDT |
1,377,594.2370 XDEFI |
0.0567 USDT |
0.0559 USDT |
0.0588 USDT |
0.0586 USDT |
| 2024-09-01 |
0.0573 USDT |
1,607,129.6609 XDEFI |
0.0586 USDT |
0.0559 USDT |
0.0588 USDT |
0.0566 USDT |
| 2024-08-31 |
0.0583 USDT |
1,533,010.4929 XDEFI |
0.0584 USDT |
0.0578 USDT |
0.0594 USDT |
0.0589 USDT |
| 2024-08-30 |
0.0587 USDT |
1,370,721.4935 XDEFI |
0.0589 USDT |
0.0573 USDT |
0.0599 USDT |
0.0583 USDT |
| 2024-08-29 |
0.0601 USDT |
1,675,211.8677 XDEFI |
0.0599 USDT |
0.0586 USDT |
0.0611 USDT |
0.0595 USDT |
| 2024-08-28 |
0.0605 USDT |
1,130,378.1525 XDEFI |
0.0600 USDT |
0.0592 USDT |
0.0617 USDT |
0.0601 USDT |
| 2024-08-27 |
0.0657 USDT |
1,396,490.4623 XDEFI |
0.0670 USDT |
0.0624 USDT |
0.0685 USDT |
0.0626 USDT |
| 2024-08-26 |
0.0694 USDT |
1,300,129.5166 XDEFI |
0.0701 USDT |
0.0669 USDT |
0.0703 USDT |
0.0670 USDT |
| 2024-08-25 |
0.0697 USDT |
1,190,797.9700 XDEFI |
0.0692 USDT |
0.0680 USDT |
0.0708 USDT |
0.0701 USDT |
| 2024-08-24 |
0.0701 USDT |
1,414,269.4580 XDEFI |
0.0700 USDT |
0.0686 USDT |
0.0724 USDT |
0.0697 USDT |
| 2024-08-23 |
0.0688 USDT |
1,326,084.6662 XDEFI |
0.0688 USDT |
0.0674 USDT |
0.0708 USDT |
0.0706 USDT |
| 2024-08-22 |
0.0684 USDT |
1,407,770.6354 XDEFI |
0.0692 USDT |
0.0674 USDT |
0.0695 USDT |
0.0677 USDT |
| 2024-08-21 |
0.0687 USDT |
1,347,312.7227 XDEFI |
0.0687 USDT |
0.0680 USDT |
0.0695 USDT |
0.0690 USDT |
| 2024-08-20 |
0.0701 USDT |
1,029,568.8875 XDEFI |
0.0693 USDT |
0.0685 USDT |
0.0715 USDT |
0.0692 USDT |
| 2024-08-19 |
0.0691 USDT |
796,880.7566 XDEFI |
0.0693 USDT |
0.0681 USDT |
0.0705 USDT |
0.0694 USDT |
| 2024-08-18 |
0.0699 USDT |
379,555.2326 XDEFI |
0.0697 USDT |
0.0675 USDT |
0.0728 USDT |
0.0695 USDT |
| 2024-08-17 |
0.0694 USDT |
333,237.1912 XDEFI |
0.0699 USDT |
0.0678 USDT |
0.0710 USDT |
0.0697 USDT |
| 2024-08-16 |
0.0702 USDT |
157,206.0971 XDEFI |
0.0700 USDT |
0.0694 USDT |
0.0716 USDT |
0.0702 USDT |
| 2024-08-15 |
0.0742 USDT |
297,972.4337 XDEFI |
0.0738 USDT |
0.0730 USDT |
0.0778 USDT |
0.0731 USDT |
| 2024-08-14 |
0.0748 USDT |
325,040.4966 XDEFI |
0.0750 USDT |
0.0735 USDT |
0.0757 USDT |
0.0738 USDT |
| 2024-08-13 |
0.0740 USDT |
224,734.9655 XDEFI |
0.0759 USDT |
0.0735 USDT |
0.0759 USDT |
0.0750 USDT |
| 2024-08-12 |
0.0729 USDT |
497,424.6201 XDEFI |
0.0732 USDT |
0.0711 USDT |
0.0759 USDT |
0.0751 USDT |
| 2024-08-11 |
0.0747 USDT |
1,252,705.1484 XDEFI |
0.0743 USDT |
0.0730 USDT |
0.0801 USDT |
0.0732 USDT |
| 2024-08-10 |
0.0738 USDT |
1,154,336.7415 XDEFI |
0.0722 USDT |
0.0721 USDT |
0.0767 USDT |
0.0741 USDT |
| 2024-08-09 |
0.0741 USDT |
1,491,626.8869 XDEFI |
0.0758 USDT |
0.0705 USDT |
0.0829 USDT |
0.0732 USDT |
| 2024-08-08 |
0.0696 USDT |
707,945.3672 XDEFI |
0.0675 USDT |
0.0664 USDT |
0.0737 USDT |
0.0729 USDT |
| 2024-08-07 |
0.0706 USDT |
1,001,645.2530 XDEFI |
0.0700 USDT |
0.0678 USDT |
0.0775 USDT |
0.0680 USDT |
| 2024-08-06 |
0.0707 USDT |
1,459,490.9251 XDEFI |
0.0678 USDT |
0.0678 USDT |
0.0733 USDT |
0.0707 USDT |
| 2024-08-05 |
0.0666 USDT |
1,142,609.4677 XDEFI |
0.0751 USDT |
0.0587 USDT |
0.0751 USDT |
0.0676 USDT |
| 2024-08-04 |
0.0838 USDT |
1,255,089.2820 XDEFI |
0.0868 USDT |
0.0749 USDT |
0.0872 USDT |
0.0758 USDT |
| 2024-08-03 |
0.0897 USDT |
1,141,528.2824 XDEFI |
0.0935 USDT |
0.0852 USDT |
0.0935 USDT |
0.0865 USDT |
| 2024-08-02 |
0.0979 USDT |
806,064.8397 XDEFI |
0.0987 USDT |
0.0925 USDT |
0.0992 USDT |
0.0936 USDT |
| 2024-08-01 |
0.0983 USDT |
643,050.3160 XDEFI |
0.1010 USDT |
0.0948 USDT |
0.1022 USDT |
0.0963 USDT |
| 2024-07-31 |
0.1029 USDT |
317,383.5672 XDEFI |
0.1037 USDT |
0.1011 USDT |
0.1039 USDT |
0.1016 USDT |
| 2024-07-30 |
0.1054 USDT |
237,943.1485 XDEFI |
0.1053 USDT |
0.1043 USDT |
0.1062 USDT |
0.1046 USDT |
| 2024-07-29 |
0.1053 USDT |
429,740.1120 XDEFI |
0.1037 USDT |
0.1027 USDT |
0.1087 USDT |
0.1052 USDT |
| 2024-07-28 |
0.1034 USDT |
291,064.8464 XDEFI |
0.1039 USDT |
0.1027 USDT |
0.1040 USDT |
0.1037 USDT |
| 2024-07-27 |
0.1061 USDT |
502,632.9823 XDEFI |
0.1068 USDT |
0.1038 USDT |
0.1094 USDT |
0.1039 USDT |
| 2024-07-26 |
0.1065 USDT |
394,929.4937 XDEFI |
0.1027 USDT |
0.1027 USDT |
0.1094 USDT |
0.1061 USDT |
| 2024-07-25 |
0.1029 USDT |
309,755.2728 XDEFI |
0.1103 USDT |
0.0998 USDT |
0.1104 USDT |
0.1027 USDT |
| 2024-07-24 |
0.1129 USDT |
437,262.6676 XDEFI |
0.1150 USDT |
0.1088 USDT |
0.1164 USDT |
0.1089 USDT |
| 2024-07-23 |
0.1124 USDT |
404,922.1250 XDEFI |
0.1112 USDT |
0.1094 USDT |
0.1160 USDT |
0.1153 USDT |
| 2024-07-22 |
0.1137 USDT |
357,336.6123 XDEFI |
0.1140 USDT |
0.1102 USDT |
0.1186 USDT |
0.1116 USDT |
| 2024-07-21 |
0.1089 USDT |
360,379.0389 XDEFI |
0.1044 USDT |
0.1040 USDT |
0.1208 USDT |
0.1119 USDT |
| 2024-07-20 |
0.1010 USDT |
481,404.8038 XDEFI |
0.0980 USDT |
0.0973 USDT |
0.1071 USDT |
0.1050 USDT |
| 2024-07-19 |
0.0953 USDT |
847,659.0394 XDEFI |
0.0908 USDT |
0.0906 USDT |
0.1000 USDT |
0.0981 USDT |
| 2024-07-18 |
0.0865 USDT |
717,162.6202 XDEFI |
0.0837 USDT |
0.0826 USDT |
0.0909 USDT |
0.0899 USDT |
| 2024-07-17 |
0.0840 USDT |
783,688.9969 XDEFI |
0.0803 USDT |
0.0802 USDT |
0.0898 USDT |
0.0845 USDT |
| 2024-07-16 |
0.0767 USDT |
824,617.1871 XDEFI |
0.0765 USDT |
0.0707 USDT |
0.0882 USDT |
0.0817 USDT |
| 2024-07-15 |
0.0754 USDT |
861,236.9486 XDEFI |
0.0697 USDT |
0.0697 USDT |
0.0807 USDT |
0.0756 USDT |