Identifier on Kucoin: XDEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-25 |
0.0844 USDT |
1,582,108.1640 XDEFI |
0.0844 USDT |
0.0828 USDT |
0.0850 USDT |
0.0845 USDT |
| 2024-05-24 |
0.0828 USDT |
1,750,607.5930 XDEFI |
0.0837 USDT |
0.0800 USDT |
0.0848 USDT |
0.0841 USDT |
| 2024-05-23 |
0.0826 USDT |
1,530,442.3795 XDEFI |
0.0820 USDT |
0.0799 USDT |
0.0857 USDT |
0.0845 USDT |
| 2024-05-22 |
0.0813 USDT |
1,741,927.1456 XDEFI |
0.0828 USDT |
0.0802 USDT |
0.0829 USDT |
0.0820 USDT |
| 2024-05-21 |
0.0825 USDT |
1,655,636.9517 XDEFI |
0.0834 USDT |
0.0812 USDT |
0.0837 USDT |
0.0827 USDT |
| 2024-05-20 |
0.0771 USDT |
957,863.8916 XDEFI |
0.0768 USDT |
0.0768 USDT |
0.0806 USDT |
0.0805 USDT |
| 2024-05-19 |
0.0774 USDT |
1,703,969.4687 XDEFI |
0.0777 USDT |
0.0767 USDT |
0.0777 USDT |
0.0768 USDT |
| 2024-05-18 |
0.0773 USDT |
2,070,018.1245 XDEFI |
0.0768 USDT |
0.0767 USDT |
0.0777 USDT |
0.0776 USDT |
| 2024-05-17 |
0.0766 USDT |
1,724,597.5349 XDEFI |
0.0764 USDT |
0.0740 USDT |
0.0780 USDT |
0.0769 USDT |
| 2024-05-16 |
0.0766 USDT |
754,496.6118 XDEFI |
0.0775 USDT |
0.0757 USDT |
0.0786 USDT |
0.0762 USDT |
| 2024-05-15 |
0.0751 USDT |
833,772.0843 XDEFI |
0.0741 USDT |
0.0740 USDT |
0.0785 USDT |
0.0777 USDT |
| 2024-05-14 |
0.0756 USDT |
1,039,475.3677 XDEFI |
0.0791 USDT |
0.0741 USDT |
0.0792 USDT |
0.0741 USDT |
| 2024-05-13 |
0.0830 USDT |
1,590,430.5316 XDEFI |
0.0851 USDT |
0.0776 USDT |
0.0866 USDT |
0.0791 USDT |
| 2024-05-12 |
0.0844 USDT |
1,014,311.1875 XDEFI |
0.0842 USDT |
0.0838 USDT |
0.0861 USDT |
0.0838 USDT |
| 2024-05-11 |
0.0845 USDT |
1,115,230.9658 XDEFI |
0.0846 USDT |
0.0841 USDT |
0.0850 USDT |
0.0842 USDT |
| 2024-05-10 |
0.0877 USDT |
1,175,726.5611 XDEFI |
0.0865 USDT |
0.0846 USDT |
0.0894 USDT |
0.0846 USDT |
| 2024-05-09 |
0.0868 USDT |
969,171.4238 XDEFI |
0.0868 USDT |
0.0854 USDT |
0.0875 USDT |
0.0865 USDT |
| 2024-05-08 |
0.0858 USDT |
987,541.3848 XDEFI |
0.0848 USDT |
0.0848 USDT |
0.0869 USDT |
0.0868 USDT |
| 2024-05-07 |
0.0875 USDT |
1,041,407.5557 XDEFI |
0.0883 USDT |
0.0858 USDT |
0.0887 USDT |
0.0858 USDT |
| 2024-05-06 |
0.0894 USDT |
1,077,136.1257 XDEFI |
0.0847 USDT |
0.0847 USDT |
0.0935 USDT |
0.0890 USDT |
| 2024-05-05 |
0.0812 USDT |
1,125,251.7018 XDEFI |
0.0819 USDT |
0.0800 USDT |
0.0852 USDT |
0.0846 USDT |
| 2024-05-04 |
0.0843 USDT |
1,387,150.6290 XDEFI |
0.0827 USDT |
0.0825 USDT |
0.0871 USDT |
0.0825 USDT |
| 2024-05-03 |
0.0811 USDT |
1,157,546.8235 XDEFI |
0.0802 USDT |
0.0801 USDT |
0.0835 USDT |
0.0819 USDT |
| 2024-05-02 |
0.0817 USDT |
1,279,211.0072 XDEFI |
0.0822 USDT |
0.0800 USDT |
0.0824 USDT |
0.0802 USDT |
| 2024-05-01 |
0.0841 USDT |
1,209,793.2183 XDEFI |
0.0867 USDT |
0.0809 USDT |
0.0870 USDT |
0.0822 USDT |
| 2024-04-30 |
0.0899 USDT |
1,135,395.2141 XDEFI |
0.0953 USDT |
0.0851 USDT |
0.0955 USDT |
0.0856 USDT |
| 2024-04-29 |
0.0961 USDT |
1,141,730.1261 XDEFI |
0.0989 USDT |
0.0932 USDT |
0.0989 USDT |
0.0944 USDT |
| 2024-04-28 |
0.0986 USDT |
923,165.1894 XDEFI |
0.0966 USDT |
0.0966 USDT |
0.0996 USDT |
0.0996 USDT |
| 2024-04-27 |
0.0951 USDT |
1,119,932.1407 XDEFI |
0.0973 USDT |
0.0932 USDT |
0.0977 USDT |
0.0966 USDT |
| 2024-04-26 |
0.0981 USDT |
945,561.3701 XDEFI |
0.0976 USDT |
0.0973 USDT |
0.1006 USDT |
0.0973 USDT |
| 2024-04-25 |
0.0970 USDT |
1,114,104.0545 XDEFI |
0.0974 USDT |
0.0965 USDT |
0.0989 USDT |
0.0973 USDT |
| 2024-04-24 |
0.0990 USDT |
1,159,100.7995 XDEFI |
0.0985 USDT |
0.0967 USDT |
0.1006 USDT |
0.0968 USDT |
| 2024-04-23 |
0.0990 USDT |
1,161,414.1324 XDEFI |
0.0992 USDT |
0.0978 USDT |
0.1001 USDT |
0.0985 USDT |
| 2024-04-22 |
0.0998 USDT |
970,150.3725 XDEFI |
0.1000 USDT |
0.0994 USDT |
0.1007 USDT |
0.0995 USDT |
| 2024-04-21 |
0.1000 USDT |
1,084,750.4168 XDEFI |
0.0999 USDT |
0.0999 USDT |
0.1006 USDT |
0.1001 USDT |
| 2024-04-20 |
0.0988 USDT |
1,004,234.0659 XDEFI |
0.0978 USDT |
0.0978 USDT |
0.1006 USDT |
0.0996 USDT |
| 2024-04-19 |
0.0984 USDT |
1,270,481.4897 XDEFI |
0.0976 USDT |
0.0968 USDT |
0.1002 USDT |
0.0987 USDT |
| 2024-04-18 |
0.0980 USDT |
972,375.7186 XDEFI |
0.0990 USDT |
0.0972 USDT |
0.0991 USDT |
0.0983 USDT |
| 2024-04-17 |
0.1013 USDT |
979,389.5045 XDEFI |
0.1046 USDT |
0.0990 USDT |
0.1046 USDT |
0.0990 USDT |
| 2024-04-16 |
0.1058 USDT |
953,334.5895 XDEFI |
0.1071 USDT |
0.1020 USDT |
0.1077 USDT |
0.1054 USDT |
| 2024-04-15 |
0.1098 USDT |
1,029,865.6274 XDEFI |
0.1053 USDT |
0.1052 USDT |
0.1134 USDT |
0.1071 USDT |
| 2024-04-14 |
0.1043 USDT |
53,282.8986 XDEFI |
0.1040 USDT |
0.1018 USDT |
0.1092 USDT |
0.1056 USDT |
| 2024-04-13 |
0.1112 USDT |
124,673.2298 XDEFI |
0.1127 USDT |
0.1026 USDT |
0.1145 USDT |
0.1034 USDT |
| 2024-04-12 |
0.1208 USDT |
706,134.9086 XDEFI |
0.1217 USDT |
0.1127 USDT |
0.1256 USDT |
0.1133 USDT |
| 2024-04-11 |
0.1252 USDT |
1,312,359.7085 XDEFI |
0.1297 USDT |
0.1203 USDT |
0.1298 USDT |
0.1219 USDT |
| 2024-04-10 |
0.1273 USDT |
580,189.0668 XDEFI |
0.1301 USDT |
0.1253 USDT |
0.1301 USDT |
0.1281 USDT |
| 2024-04-09 |
0.1345 USDT |
843,289.0158 XDEFI |
0.1361 USDT |
0.1213 USDT |
0.1384 USDT |
0.1301 USDT |
| 2024-04-08 |
0.1369 USDT |
652,398.4038 XDEFI |
0.1339 USDT |
0.1337 USDT |
0.1386 USDT |
0.1361 USDT |
| 2024-04-07 |
0.1326 USDT |
903,551.4104 XDEFI |
0.1328 USDT |
0.1316 USDT |
0.1354 USDT |
0.1339 USDT |
| 2024-04-06 |
0.1318 USDT |
1,092,015.3898 XDEFI |
0.1315 USDT |
0.1301 USDT |
0.1356 USDT |
0.1322 USDT |