Identifier on Kucoin: XDEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-07 |
0.1194 USDT |
633,398.8180 XDEFI |
0.1096 USDT |
0.1093 USDT |
0.1400 USDT |
0.1161 USDT |
| 2023-11-06 |
0.1052 USDT |
279,348.8991 XDEFI |
0.1004 USDT |
0.0982 USDT |
0.1111 USDT |
0.1095 USDT |
| 2023-11-05 |
0.1065 USDT |
537,731.8590 XDEFI |
0.0892 USDT |
0.0892 USDT |
0.1241 USDT |
0.0966 USDT |
| 2023-11-04 |
0.0895 USDT |
220,678.4901 XDEFI |
0.0885 USDT |
0.0870 USDT |
0.0936 USDT |
0.0892 USDT |
| 2023-11-03 |
0.0817 USDT |
227,642.1634 XDEFI |
0.0808 USDT |
0.0800 USDT |
0.0917 USDT |
0.0829 USDT |
| 2023-11-02 |
0.0803 USDT |
249,259.2009 XDEFI |
0.0792 USDT |
0.0771 USDT |
0.0815 USDT |
0.0807 USDT |
| 2023-11-01 |
0.0759 USDT |
249,069.9377 XDEFI |
0.0746 USDT |
0.0746 USDT |
0.0832 USDT |
0.0823 USDT |
| 2023-10-31 |
0.0769 USDT |
359,316.6415 XDEFI |
0.0774 USDT |
0.0730 USDT |
0.0794 USDT |
0.0746 USDT |
| 2023-10-30 |
0.0753 USDT |
640,864.8074 XDEFI |
0.0730 USDT |
0.0726 USDT |
0.0794 USDT |
0.0775 USDT |
| 2023-10-29 |
0.0721 USDT |
243,882.0889 XDEFI |
0.0738 USDT |
0.0701 USDT |
0.0741 USDT |
0.0721 USDT |
| 2023-10-28 |
0.0740 USDT |
263,925.0399 XDEFI |
0.0710 USDT |
0.0710 USDT |
0.0786 USDT |
0.0738 USDT |
| 2023-10-27 |
0.0688 USDT |
399,725.4312 XDEFI |
0.0684 USDT |
0.0663 USDT |
0.0720 USDT |
0.0710 USDT |
| 2023-10-26 |
0.0681 USDT |
1,196,834.5419 XDEFI |
0.0581 USDT |
0.0578 USDT |
0.0900 USDT |
0.0661 USDT |
| 2023-10-25 |
0.0565 USDT |
310,909.7879 XDEFI |
0.0556 USDT |
0.0548 USDT |
0.0587 USDT |
0.0577 USDT |
| 2023-10-24 |
0.0523 USDT |
1,619,142.3810 XDEFI |
0.0360 USDT |
0.0360 USDT |
0.0628 USDT |
0.0556 USDT |
| 2023-10-23 |
0.0358 USDT |
358,654.9562 XDEFI |
0.0351 USDT |
0.0351 USDT |
0.0364 USDT |
0.0360 USDT |
| 2023-10-22 |
0.0350 USDT |
215,786.2075 XDEFI |
0.0349 USDT |
0.0349 USDT |
0.0352 USDT |
0.0351 USDT |
| 2023-10-21 |
0.0351 USDT |
304,946.3146 XDEFI |
0.0350 USDT |
0.0349 USDT |
0.0353 USDT |
0.0349 USDT |
| 2023-10-20 |
0.0349 USDT |
326,119.9392 XDEFI |
0.0345 USDT |
0.0344 USDT |
0.0359 USDT |
0.0350 USDT |
| 2023-10-19 |
0.0347 USDT |
311,468.3207 XDEFI |
0.0349 USDT |
0.0342 USDT |
0.0355 USDT |
0.0345 USDT |
| 2023-10-18 |
0.0349 USDT |
264,273.9017 XDEFI |
0.0349 USDT |
0.0347 USDT |
0.0351 USDT |
0.0349 USDT |
| 2023-10-17 |
0.0356 USDT |
326,093.9226 XDEFI |
0.0363 USDT |
0.0349 USDT |
0.0363 USDT |
0.0349 USDT |
| 2023-10-16 |
0.0362 USDT |
274,766.8255 XDEFI |
0.0357 USDT |
0.0356 USDT |
0.0367 USDT |
0.0363 USDT |
| 2023-10-15 |
0.0362 USDT |
348,141.0849 XDEFI |
0.0364 USDT |
0.0356 USDT |
0.0373 USDT |
0.0357 USDT |
| 2023-10-14 |
0.0364 USDT |
223,885.3760 XDEFI |
0.0363 USDT |
0.0363 USDT |
0.0373 USDT |
0.0366 USDT |
| 2023-10-13 |
0.0362 USDT |
243,514.4225 XDEFI |
0.0360 USDT |
0.0360 USDT |
0.0365 USDT |
0.0363 USDT |
| 2023-10-12 |
0.0364 USDT |
283,060.5483 XDEFI |
0.0368 USDT |
0.0357 USDT |
0.0369 USDT |
0.0360 USDT |
| 2023-10-11 |
0.0372 USDT |
243,699.4825 XDEFI |
0.0374 USDT |
0.0368 USDT |
0.0376 USDT |
0.0368 USDT |
| 2023-10-10 |
0.0374 USDT |
206,045.1504 XDEFI |
0.0374 USDT |
0.0374 USDT |
0.0374 USDT |
0.0374 USDT |
| 2023-10-09 |
0.0383 USDT |
297,222.5040 XDEFI |
0.0387 USDT |
0.0367 USDT |
0.0388 USDT |
0.0380 USDT |
| 2023-10-08 |
0.0385 USDT |
258,145.5343 XDEFI |
0.0386 USDT |
0.0379 USDT |
0.0386 USDT |
0.0384 USDT |
| 2023-10-07 |
0.0387 USDT |
249,713.2661 XDEFI |
0.0387 USDT |
0.0385 USDT |
0.0388 USDT |
0.0386 USDT |
| 2023-10-06 |
0.0389 USDT |
230,505.5261 XDEFI |
0.0390 USDT |
0.0387 USDT |
0.0391 USDT |
0.0387 USDT |
| 2023-10-05 |
0.0388 USDT |
233,845.8570 XDEFI |
0.0388 USDT |
0.0387 USDT |
0.0392 USDT |
0.0390 USDT |
| 2023-10-04 |
0.0389 USDT |
263,758.4054 XDEFI |
0.0391 USDT |
0.0381 USDT |
0.0392 USDT |
0.0388 USDT |
| 2023-10-03 |
0.0391 USDT |
229,623.6186 XDEFI |
0.0393 USDT |
0.0391 USDT |
0.0393 USDT |
0.0392 USDT |
| 2023-10-02 |
0.0395 USDT |
427,596.1512 XDEFI |
0.0382 USDT |
0.0382 USDT |
0.0414 USDT |
0.0393 USDT |
| 2023-10-01 |
0.0381 USDT |
175,403.4438 XDEFI |
0.0381 USDT |
0.0381 USDT |
0.0383 USDT |
0.0382 USDT |
| 2023-09-30 |
0.0382 USDT |
206,591.3321 XDEFI |
0.0381 USDT |
0.0381 USDT |
0.0385 USDT |
0.0382 USDT |
| 2023-09-29 |
0.0383 USDT |
190,151.3180 XDEFI |
0.0383 USDT |
0.0381 USDT |
0.0384 USDT |
0.0381 USDT |
| 2023-09-28 |
0.0382 USDT |
241,655.8741 XDEFI |
0.0381 USDT |
0.0381 USDT |
0.0384 USDT |
0.0383 USDT |
| 2023-09-27 |
0.0382 USDT |
201,754.1123 XDEFI |
0.0382 USDT |
0.0381 USDT |
0.0383 USDT |
0.0382 USDT |
| 2023-09-26 |
0.0380 USDT |
224,652.2994 XDEFI |
0.0380 USDT |
0.0378 USDT |
0.0382 USDT |
0.0381 USDT |
| 2023-09-25 |
0.0379 USDT |
259,740.9137 XDEFI |
0.0378 USDT |
0.0377 USDT |
0.0382 USDT |
0.0380 USDT |
| 2023-09-24 |
0.0380 USDT |
281,321.2613 XDEFI |
0.0382 USDT |
0.0371 USDT |
0.0382 USDT |
0.0378 USDT |
| 2023-09-23 |
0.0383 USDT |
240,469.0456 XDEFI |
0.0383 USDT |
0.0382 USDT |
0.0388 USDT |
0.0382 USDT |
| 2023-09-22 |
0.0382 USDT |
372,267.5209 XDEFI |
0.0378 USDT |
0.0376 USDT |
0.0390 USDT |
0.0383 USDT |
| 2023-09-21 |
0.0379 USDT |
215,421.5774 XDEFI |
0.0381 USDT |
0.0377 USDT |
0.0383 USDT |
0.0377 USDT |
| 2023-09-20 |
0.0381 USDT |
242,685.6796 XDEFI |
0.0383 USDT |
0.0377 USDT |
0.0383 USDT |
0.0381 USDT |
| 2023-09-19 |
0.0380 USDT |
267,950.3129 XDEFI |
0.0380 USDT |
0.0375 USDT |
0.0386 USDT |
0.0383 USDT |