Identifier on Kucoin: XETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.0441 USDT |
2,797,522.0097 XETA |
0.0438 USDT |
0.0431 USDT |
0.0463 USDT |
0.0437 USDT |
| 2023-04-01 |
0.0435 USDT |
2,289,452.3804 XETA |
0.0433 USDT |
0.0427 USDT |
0.0446 USDT |
0.0436 USDT |
| 2023-03-31 |
0.0428 USDT |
3,325,327.1530 XETA |
0.0427 USDT |
0.0421 USDT |
0.0440 USDT |
0.0440 USDT |
| 2023-03-30 |
0.0430 USDT |
1,582,835.1183 XETA |
0.0437 USDT |
0.0427 USDT |
0.0440 USDT |
0.0427 USDT |
| 2023-03-29 |
0.0448 USDT |
4,757,269.7590 XETA |
0.0420 USDT |
0.0409 USDT |
0.0497 USDT |
0.0443 USDT |
| 2023-03-28 |
0.0419 USDT |
56,701.5962 XETA |
0.0424 USDT |
0.0406 USDT |
0.0426 USDT |
0.0410 USDT |
| 2023-03-27 |
0.0428 USDT |
114,399.7408 XETA |
0.0430 USDT |
0.0419 USDT |
0.0433 USDT |
0.0425 USDT |
| 2023-03-26 |
0.0430 USDT |
120,636.1912 XETA |
0.0425 USDT |
0.0419 USDT |
0.0440 USDT |
0.0431 USDT |
| 2023-03-25 |
0.0435 USDT |
225,944.2769 XETA |
0.0443 USDT |
0.0422 USDT |
0.0448 USDT |
0.0431 USDT |
| 2023-03-24 |
0.0448 USDT |
395,241.6797 XETA |
0.0442 USDT |
0.0432 USDT |
0.0454 USDT |
0.0440 USDT |
| 2023-03-23 |
0.0447 USDT |
702,600.7903 XETA |
0.0457 USDT |
0.0418 USDT |
0.0469 USDT |
0.0448 USDT |
| 2023-03-22 |
0.0464 USDT |
2,153,620.6836 XETA |
0.0450 USDT |
0.0444 USDT |
0.0477 USDT |
0.0462 USDT |
| 2023-03-21 |
0.0449 USDT |
234,674.6344 XETA |
0.0464 USDT |
0.0429 USDT |
0.0464 USDT |
0.0452 USDT |
| 2023-03-20 |
0.0467 USDT |
178,516.8588 XETA |
0.0481 USDT |
0.0454 USDT |
0.0481 USDT |
0.0461 USDT |
| 2023-03-19 |
0.0485 USDT |
313,153.0558 XETA |
0.0472 USDT |
0.0470 USDT |
0.0500 USDT |
0.0481 USDT |
| 2023-03-18 |
0.0465 USDT |
171,246.6674 XETA |
0.0460 USDT |
0.0460 USDT |
0.0486 USDT |
0.0463 USDT |
| 2023-03-17 |
0.0459 USDT |
296,542.0938 XETA |
0.0458 USDT |
0.0450 USDT |
0.0480 USDT |
0.0459 USDT |
| 2023-03-16 |
0.0478 USDT |
553,585.3473 XETA |
0.0464 USDT |
0.0458 USDT |
0.0550 USDT |
0.0470 USDT |
| 2023-03-15 |
0.0466 USDT |
228,066.6507 XETA |
0.0467 USDT |
0.0460 USDT |
0.0467 USDT |
0.0461 USDT |
| 2023-03-14 |
0.0465 USDT |
329,137.9983 XETA |
0.0470 USDT |
0.0459 USDT |
0.0472 USDT |
0.0467 USDT |
| 2023-03-13 |
0.0464 USDT |
436,155.7666 XETA |
0.0469 USDT |
0.0434 USDT |
0.0479 USDT |
0.0471 USDT |
| 2023-03-12 |
0.0468 USDT |
180,427.3843 XETA |
0.0476 USDT |
0.0456 USDT |
0.0481 USDT |
0.0469 USDT |
| 2023-03-11 |
0.0485 USDT |
449,918.4694 XETA |
0.0473 USDT |
0.0460 USDT |
0.0530 USDT |
0.0479 USDT |
| 2023-03-10 |
0.0473 USDT |
423,565.5022 XETA |
0.0461 USDT |
0.0459 USDT |
0.0515 USDT |
0.0474 USDT |
| 2023-03-09 |
0.0487 USDT |
283,028.2106 XETA |
0.0487 USDT |
0.0473 USDT |
0.0495 USDT |
0.0483 USDT |
| 2023-03-08 |
0.0490 USDT |
342,186.5464 XETA |
0.0504 USDT |
0.0480 USDT |
0.0511 USDT |
0.0488 USDT |
| 2023-03-07 |
0.0523 USDT |
458,543.9108 XETA |
0.0522 USDT |
0.0493 USDT |
0.0539 USDT |
0.0502 USDT |
| 2023-03-06 |
0.0537 USDT |
1,106,551.5375 XETA |
0.0511 USDT |
0.0507 USDT |
0.0590 USDT |
0.0518 USDT |
| 2023-03-05 |
0.0512 USDT |
342,349.9944 XETA |
0.0496 USDT |
0.0488 USDT |
0.0532 USDT |
0.0519 USDT |
| 2023-03-04 |
0.0500 USDT |
717,136.7879 XETA |
0.0482 USDT |
0.0482 USDT |
0.0526 USDT |
0.0495 USDT |
| 2023-03-03 |
0.0477 USDT |
334,196.0511 XETA |
0.0482 USDT |
0.0459 USDT |
0.0490 USDT |
0.0489 USDT |
| 2023-03-02 |
0.0499 USDT |
611,449.0997 XETA |
0.0525 USDT |
0.0479 USDT |
0.0525 USDT |
0.0490 USDT |
| 2023-03-01 |
0.0538 USDT |
556,061.7965 XETA |
0.0541 USDT |
0.0507 USDT |
0.0570 USDT |
0.0538 USDT |
| 2023-02-28 |
0.0559 USDT |
1,356,454.3211 XETA |
0.0524 USDT |
0.0522 USDT |
0.0690 USDT |
0.0552 USDT |
| 2023-02-27 |
0.0530 USDT |
237,861.0517 XETA |
0.0540 USDT |
0.0520 USDT |
0.0544 USDT |
0.0525 USDT |
| 2023-02-26 |
0.0534 USDT |
103,400.1233 XETA |
0.0533 USDT |
0.0522 USDT |
0.0548 USDT |
0.0533 USDT |
| 2023-02-25 |
0.0534 USDT |
236,964.4957 XETA |
0.0527 USDT |
0.0515 USDT |
0.0564 USDT |
0.0531 USDT |
| 2023-02-24 |
0.0533 USDT |
164,678.5491 XETA |
0.0539 USDT |
0.0518 USDT |
0.0556 USDT |
0.0526 USDT |
| 2023-02-23 |
0.0541 USDT |
361,526.9032 XETA |
0.0509 USDT |
0.0500 USDT |
0.0564 USDT |
0.0529 USDT |
| 2023-02-22 |
0.0523 USDT |
764,718.1739 XETA |
0.0559 USDT |
0.0495 USDT |
0.0562 USDT |
0.0510 USDT |
| 2023-02-21 |
0.0583 USDT |
478,956.9437 XETA |
0.0608 USDT |
0.0550 USDT |
0.0620 USDT |
0.0553 USDT |
| 2023-02-20 |
0.0615 USDT |
379,136.3977 XETA |
0.0617 USDT |
0.0590 USDT |
0.0631 USDT |
0.0609 USDT |
| 2023-02-19 |
0.0661 USDT |
1,220,077.7871 XETA |
0.0667 USDT |
0.0607 USDT |
0.0710 USDT |
0.0628 USDT |
| 2023-02-18 |
0.0662 USDT |
3,271,266.1639 XETA |
0.0584 USDT |
0.0579 USDT |
0.0759 USDT |
0.0662 USDT |
| 2023-02-17 |
0.0562 USDT |
287,351.8124 XETA |
0.0560 USDT |
0.0550 USDT |
0.0586 USDT |
0.0577 USDT |
| 2023-02-16 |
0.0561 USDT |
776,100.4787 XETA |
0.0560 USDT |
0.0546 USDT |
0.0590 USDT |
0.0563 USDT |
| 2023-02-15 |
0.0558 USDT |
867,381.9627 XETA |
0.0556 USDT |
0.0506 USDT |
0.0617 USDT |
0.0560 USDT |
| 2023-02-14 |
0.0592 USDT |
1,564,802.7499 XETA |
0.0573 USDT |
0.0541 USDT |
0.0650 USDT |
0.0552 USDT |
| 2023-02-13 |
0.0610 USDT |
3,456,946.3258 XETA |
0.0523 USDT |
0.0495 USDT |
0.0790 USDT |
0.0577 USDT |
| 2023-02-12 |
0.0541 USDT |
194,771.4169 XETA |
0.0541 USDT |
0.0527 USDT |
0.0552 USDT |
0.0550 USDT |