Identifier on Kucoin: XDEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-18 |
0.0381 USDT |
199,292.7661 XDEFI |
0.0383 USDT |
0.0380 USDT |
0.0386 USDT |
0.0380 USDT |
| 2023-09-17 |
0.0381 USDT |
244,715.8547 XDEFI |
0.0380 USDT |
0.0380 USDT |
0.0386 USDT |
0.0383 USDT |
| 2023-09-16 |
0.0379 USDT |
208,875.0203 XDEFI |
0.0379 USDT |
0.0378 USDT |
0.0385 USDT |
0.0379 USDT |
| 2023-09-15 |
0.0377 USDT |
210,172.7742 XDEFI |
0.0377 USDT |
0.0375 USDT |
0.0378 USDT |
0.0376 USDT |
| 2023-09-14 |
0.0376 USDT |
224,867.1526 XDEFI |
0.0375 USDT |
0.0375 USDT |
0.0384 USDT |
0.0377 USDT |
| 2023-09-13 |
0.0373 USDT |
234,506.0481 XDEFI |
0.0373 USDT |
0.0373 USDT |
0.0377 USDT |
0.0373 USDT |
| 2023-09-12 |
0.0373 USDT |
236,327.9706 XDEFI |
0.0373 USDT |
0.0372 USDT |
0.0379 USDT |
0.0373 USDT |
| 2023-09-11 |
0.0378 USDT |
228,546.3822 XDEFI |
0.0379 USDT |
0.0373 USDT |
0.0381 USDT |
0.0375 USDT |
| 2023-09-10 |
0.0383 USDT |
210,870.3133 XDEFI |
0.0383 USDT |
0.0378 USDT |
0.0385 USDT |
0.0381 USDT |
| 2023-09-09 |
0.0382 USDT |
236,589.6843 XDEFI |
0.0382 USDT |
0.0382 USDT |
0.0384 USDT |
0.0383 USDT |
| 2023-09-08 |
0.0382 USDT |
258,904.4837 XDEFI |
0.0381 USDT |
0.0377 USDT |
0.0384 USDT |
0.0382 USDT |
| 2023-09-07 |
0.0381 USDT |
230,677.4534 XDEFI |
0.0380 USDT |
0.0380 USDT |
0.0383 USDT |
0.0381 USDT |
| 2023-09-06 |
0.0380 USDT |
237,979.7636 XDEFI |
0.0378 USDT |
0.0378 USDT |
0.0382 USDT |
0.0380 USDT |
| 2023-09-05 |
0.0378 USDT |
222,120.8869 XDEFI |
0.0380 USDT |
0.0373 USDT |
0.0381 USDT |
0.0378 USDT |
| 2023-09-04 |
0.0382 USDT |
309,284.7869 XDEFI |
0.0384 USDT |
0.0368 USDT |
0.0386 USDT |
0.0381 USDT |
| 2023-09-03 |
0.0384 USDT |
209,798.5462 XDEFI |
0.0386 USDT |
0.0382 USDT |
0.0387 USDT |
0.0384 USDT |
| 2023-09-02 |
0.0386 USDT |
195,544.3858 XDEFI |
0.0386 USDT |
0.0386 USDT |
0.0387 USDT |
0.0386 USDT |
| 2023-09-01 |
0.0384 USDT |
261,122.3860 XDEFI |
0.0383 USDT |
0.0382 USDT |
0.0386 USDT |
0.0386 USDT |
| 2023-08-31 |
0.0395 USDT |
288,780.2556 XDEFI |
0.0397 USDT |
0.0373 USDT |
0.0399 USDT |
0.0382 USDT |
| 2023-08-30 |
0.0409 USDT |
572,619.9441 XDEFI |
0.0444 USDT |
0.0388 USDT |
0.0444 USDT |
0.0397 USDT |
| 2023-08-29 |
0.0396 USDT |
327,863.2520 XDEFI |
0.0394 USDT |
0.0386 USDT |
0.0408 USDT |
0.0404 USDT |
| 2023-08-28 |
0.0393 USDT |
199,774.3753 XDEFI |
0.0390 USDT |
0.0390 USDT |
0.0398 USDT |
0.0393 USDT |
| 2023-08-27 |
0.0389 USDT |
221,338.8869 XDEFI |
0.0393 USDT |
0.0382 USDT |
0.0396 USDT |
0.0386 USDT |
| 2023-08-26 |
0.0392 USDT |
238,941.7756 XDEFI |
0.0390 USDT |
0.0390 USDT |
0.0430 USDT |
0.0393 USDT |
| 2023-08-25 |
0.0388 USDT |
214,102.3000 XDEFI |
0.0382 USDT |
0.0382 USDT |
0.0422 USDT |
0.0397 USDT |
| 2023-08-24 |
0.0383 USDT |
203,943.7368 XDEFI |
0.0384 USDT |
0.0382 USDT |
0.0384 USDT |
0.0382 USDT |
| 2023-08-23 |
0.0387 USDT |
252,801.4589 XDEFI |
0.0382 USDT |
0.0382 USDT |
0.0393 USDT |
0.0384 USDT |
| 2023-08-22 |
0.0409 USDT |
204,788.1833 XDEFI |
0.0409 USDT |
0.0408 USDT |
0.0410 USDT |
0.0409 USDT |
| 2023-08-21 |
0.0418 USDT |
214,345.3643 XDEFI |
0.0414 USDT |
0.0407 USDT |
0.0429 USDT |
0.0410 USDT |
| 2023-08-20 |
0.0402 USDT |
58,830.7590 XDEFI |
0.0407 USDT |
0.0382 USDT |
0.0430 USDT |
0.0424 USDT |
| 2023-08-19 |
0.0392 USDT |
41,767.5992 XDEFI |
0.0401 USDT |
0.0375 USDT |
0.0409 USDT |
0.0407 USDT |
| 2023-08-18 |
0.0381 USDT |
108,427.2107 XDEFI |
0.0387 USDT |
0.0371 USDT |
0.0403 USDT |
0.0397 USDT |
| 2023-08-17 |
0.0416 USDT |
47,492.0687 XDEFI |
0.0421 USDT |
0.0412 USDT |
0.0421 USDT |
0.0416 USDT |
| 2023-08-16 |
0.0427 USDT |
55,256.7649 XDEFI |
0.0431 USDT |
0.0421 USDT |
0.0437 USDT |
0.0421 USDT |
| 2023-08-15 |
0.0427 USDT |
788,491.9715 XDEFI |
0.0386 USDT |
0.0386 USDT |
0.0452 USDT |
0.0436 USDT |
| 2023-08-14 |
0.0371 USDT |
396,849.0453 XDEFI |
0.0337 USDT |
0.0333 USDT |
0.0398 USDT |
0.0386 USDT |
| 2023-08-13 |
0.0340 USDT |
148,427.0013 XDEFI |
0.0340 USDT |
0.0333 USDT |
0.0349 USDT |
0.0335 USDT |
| 2023-08-12 |
0.0336 USDT |
357,494.4198 XDEFI |
0.0328 USDT |
0.0322 USDT |
0.0350 USDT |
0.0335 USDT |
| 2023-08-11 |
0.0330 USDT |
1,810,261.7279 XDEFI |
0.0399 USDT |
0.0290 USDT |
0.0399 USDT |
0.0322 USDT |
| 2023-08-10 |
0.0396 USDT |
328,037.4091 XDEFI |
0.0395 USDT |
0.0383 USDT |
0.0408 USDT |
0.0395 USDT |
| 2023-08-09 |
0.0379 USDT |
1,267,239.9392 XDEFI |
0.0471 USDT |
0.0324 USDT |
0.0472 USDT |
0.0381 USDT |
| 2023-08-08 |
0.0466 USDT |
257,918.3190 XDEFI |
0.0466 USDT |
0.0462 USDT |
0.0488 USDT |
0.0466 USDT |
| 2023-08-07 |
0.0472 USDT |
357,599.1404 XDEFI |
0.0470 USDT |
0.0462 USDT |
0.0492 USDT |
0.0466 USDT |
| 2023-08-06 |
0.0473 USDT |
224,117.5341 XDEFI |
0.0472 USDT |
0.0472 USDT |
0.0482 USDT |
0.0475 USDT |
| 2023-08-05 |
0.0472 USDT |
216,670.8449 XDEFI |
0.0471 USDT |
0.0471 USDT |
0.0477 USDT |
0.0472 USDT |
| 2023-08-04 |
0.0481 USDT |
264,685.3634 XDEFI |
0.0480 USDT |
0.0470 USDT |
0.0495 USDT |
0.0471 USDT |
| 2023-08-03 |
0.0481 USDT |
204,712.9570 XDEFI |
0.0481 USDT |
0.0479 USDT |
0.0481 USDT |
0.0480 USDT |
| 2023-08-02 |
0.0481 USDT |
210,527.7448 XDEFI |
0.0481 USDT |
0.0481 USDT |
0.0483 USDT |
0.0481 USDT |
| 2023-08-01 |
0.0482 USDT |
280,955.9792 XDEFI |
0.0486 USDT |
0.0474 USDT |
0.0488 USDT |
0.0481 USDT |
| 2023-07-31 |
0.0486 USDT |
224,501.6154 XDEFI |
0.0485 USDT |
0.0485 USDT |
0.0493 USDT |
0.0486 USDT |