Identifier on Kucoin: XDEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-14 |
0.0680 USDT |
503,166.8953 XDEFI |
0.0675 USDT |
0.0675 USDT |
0.0698 USDT |
0.0696 USDT |
| 2024-07-13 |
0.0668 USDT |
378,616.2134 XDEFI |
0.0667 USDT |
0.0667 USDT |
0.0673 USDT |
0.0669 USDT |
| 2024-07-12 |
0.0667 USDT |
496,924.2368 XDEFI |
0.0669 USDT |
0.0662 USDT |
0.0674 USDT |
0.0663 USDT |
| 2024-07-11 |
0.0661 USDT |
711,107.0559 XDEFI |
0.0661 USDT |
0.0636 USDT |
0.0683 USDT |
0.0669 USDT |
| 2024-07-10 |
0.0656 USDT |
563,500.9602 XDEFI |
0.0635 USDT |
0.0633 USDT |
0.0668 USDT |
0.0660 USDT |
| 2024-07-09 |
0.0621 USDT |
465,216.9169 XDEFI |
0.0608 USDT |
0.0606 USDT |
0.0626 USDT |
0.0626 USDT |
| 2024-07-08 |
0.0605 USDT |
450,955.9366 XDEFI |
0.0616 USDT |
0.0584 USDT |
0.0621 USDT |
0.0608 USDT |
| 2024-07-07 |
0.0629 USDT |
457,139.0820 XDEFI |
0.0640 USDT |
0.0616 USDT |
0.0643 USDT |
0.0618 USDT |
| 2024-07-06 |
0.0622 USDT |
656,104.3576 XDEFI |
0.0607 USDT |
0.0607 USDT |
0.0640 USDT |
0.0635 USDT |
| 2024-07-05 |
0.0599 USDT |
696,819.1848 XDEFI |
0.0639 USDT |
0.0576 USDT |
0.0649 USDT |
0.0609 USDT |
| 2024-07-04 |
0.0702 USDT |
823,462.6202 XDEFI |
0.0748 USDT |
0.0645 USDT |
0.0750 USDT |
0.0650 USDT |
| 2024-07-03 |
0.0836 USDT |
971,177.0660 XDEFI |
0.0847 USDT |
0.0787 USDT |
0.0945 USDT |
0.0831 USDT |
| 2024-07-02 |
0.0795 USDT |
2,421,107.8219 XDEFI |
0.0644 USDT |
0.0639 USDT |
0.1114 USDT |
0.0855 USDT |
| 2024-07-01 |
0.0563 USDT |
2,362,664.4513 XDEFI |
0.0492 USDT |
0.0490 USDT |
0.0698 USDT |
0.0650 USDT |
| 2024-06-30 |
0.0488 USDT |
1,614,190.2876 XDEFI |
0.0486 USDT |
0.0481 USDT |
0.0493 USDT |
0.0489 USDT |
| 2024-06-29 |
0.0492 USDT |
1,280,418.1235 XDEFI |
0.0495 USDT |
0.0485 USDT |
0.0495 USDT |
0.0487 USDT |
| 2024-06-28 |
0.0498 USDT |
1,872,716.4622 XDEFI |
0.0497 USDT |
0.0490 USDT |
0.0504 USDT |
0.0496 USDT |
| 2024-06-27 |
0.0496 USDT |
537,217.2888 XDEFI |
0.0480 USDT |
0.0480 USDT |
0.0500 USDT |
0.0497 USDT |
| 2024-06-26 |
0.0489 USDT |
900,443.1454 XDEFI |
0.0494 USDT |
0.0480 USDT |
0.0498 USDT |
0.0485 USDT |
| 2024-06-25 |
0.0495 USDT |
1,512,295.5787 XDEFI |
0.0475 USDT |
0.0474 USDT |
0.0501 USDT |
0.0496 USDT |
| 2024-06-24 |
0.0472 USDT |
1,508,460.8386 XDEFI |
0.0486 USDT |
0.0461 USDT |
0.0489 USDT |
0.0475 USDT |
| 2024-06-23 |
0.0484 USDT |
1,580,984.3534 XDEFI |
0.0483 USDT |
0.0480 USDT |
0.0489 USDT |
0.0486 USDT |
| 2024-06-22 |
0.0472 USDT |
1,196,854.6049 XDEFI |
0.0471 USDT |
0.0471 USDT |
0.0485 USDT |
0.0483 USDT |
| 2024-06-21 |
0.0480 USDT |
2,770,892.7969 XDEFI |
0.0488 USDT |
0.0471 USDT |
0.0489 USDT |
0.0471 USDT |
| 2024-06-20 |
0.0485 USDT |
2,976,711.7619 XDEFI |
0.0479 USDT |
0.0478 USDT |
0.0489 USDT |
0.0488 USDT |
| 2024-06-19 |
0.0477 USDT |
1,983,556.8090 XDEFI |
0.0477 USDT |
0.0476 USDT |
0.0479 USDT |
0.0478 USDT |
| 2024-06-18 |
0.0480 USDT |
810,025.2027 XDEFI |
0.0491 USDT |
0.0469 USDT |
0.0493 USDT |
0.0471 USDT |
| 2024-06-17 |
0.0500 USDT |
2,810,138.5826 XDEFI |
0.0514 USDT |
0.0479 USDT |
0.0516 USDT |
0.0490 USDT |
| 2024-06-16 |
0.0516 USDT |
1,670,875.8341 XDEFI |
0.0505 USDT |
0.0505 USDT |
0.0527 USDT |
0.0513 USDT |
| 2024-06-15 |
0.0501 USDT |
1,955,091.3679 XDEFI |
0.0495 USDT |
0.0490 USDT |
0.0512 USDT |
0.0505 USDT |
| 2024-06-14 |
0.0505 USDT |
2,204,303.7988 XDEFI |
0.0495 USDT |
0.0487 USDT |
0.0516 USDT |
0.0500 USDT |
| 2024-06-13 |
0.0511 USDT |
2,958,688.5512 XDEFI |
0.0521 USDT |
0.0485 USDT |
0.0524 USDT |
0.0496 USDT |
| 2024-06-12 |
0.0550 USDT |
2,280,296.6757 XDEFI |
0.0551 USDT |
0.0508 USDT |
0.0570 USDT |
0.0524 USDT |
| 2024-06-11 |
0.0569 USDT |
2,539,912.3044 XDEFI |
0.0587 USDT |
0.0551 USDT |
0.0592 USDT |
0.0552 USDT |
| 2024-06-10 |
0.0599 USDT |
1,672,166.6607 XDEFI |
0.0617 USDT |
0.0584 USDT |
0.0617 USDT |
0.0605 USDT |
| 2024-06-09 |
0.0723 USDT |
480,315.0496 XDEFI |
0.0717 USDT |
0.0713 USDT |
0.0744 USDT |
0.0727 USDT |
| 2024-06-08 |
0.0729 USDT |
683,399.7444 XDEFI |
0.0747 USDT |
0.0713 USDT |
0.0751 USDT |
0.0724 USDT |
| 2024-06-07 |
0.0780 USDT |
1,390,282.9482 XDEFI |
0.0796 USDT |
0.0735 USDT |
0.0807 USDT |
0.0748 USDT |
| 2024-06-06 |
0.0796 USDT |
731,762.0106 XDEFI |
0.0795 USDT |
0.0786 USDT |
0.0798 USDT |
0.0797 USDT |
| 2024-06-05 |
0.0798 USDT |
1,595,817.0663 XDEFI |
0.0802 USDT |
0.0786 USDT |
0.0805 USDT |
0.0791 USDT |
| 2024-06-04 |
0.0786 USDT |
1,702,759.9515 XDEFI |
0.0785 USDT |
0.0781 USDT |
0.0806 USDT |
0.0803 USDT |
| 2024-06-03 |
0.0797 USDT |
1,746,712.9351 XDEFI |
0.0804 USDT |
0.0781 USDT |
0.0808 USDT |
0.0783 USDT |
| 2024-06-02 |
0.0807 USDT |
1,889,754.9228 XDEFI |
0.0807 USDT |
0.0797 USDT |
0.0814 USDT |
0.0802 USDT |
| 2024-06-01 |
0.0817 USDT |
1,814,189.9966 XDEFI |
0.0818 USDT |
0.0807 USDT |
0.0824 USDT |
0.0807 USDT |
| 2024-05-31 |
0.0823 USDT |
1,530,295.1818 XDEFI |
0.0823 USDT |
0.0797 USDT |
0.0835 USDT |
0.0818 USDT |
| 2024-05-30 |
0.0831 USDT |
1,441,413.8151 XDEFI |
0.0840 USDT |
0.0822 USDT |
0.0840 USDT |
0.0825 USDT |
| 2024-05-29 |
0.0853 USDT |
1,661,216.9370 XDEFI |
0.0886 USDT |
0.0833 USDT |
0.0890 USDT |
0.0842 USDT |
| 2024-05-28 |
0.0903 USDT |
810,079.4575 XDEFI |
0.0914 USDT |
0.0886 USDT |
0.0916 USDT |
0.0891 USDT |
| 2024-05-27 |
0.0903 USDT |
1,478,330.4780 XDEFI |
0.0874 USDT |
0.0865 USDT |
0.0938 USDT |
0.0909 USDT |
| 2024-05-26 |
0.0863 USDT |
1,793,197.1876 XDEFI |
0.0849 USDT |
0.0849 USDT |
0.0915 USDT |
0.0875 USDT |