Identifier on Kucoin: XETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.0355 USDT |
2,769,921.6362 XETA |
0.0354 USDT |
0.0350 USDT |
0.0360 USDT |
0.0358 USDT |
| 2023-05-02 |
0.0358 USDT |
1,350,364.8665 XETA |
0.0359 USDT |
0.0352 USDT |
0.0363 USDT |
0.0355 USDT |
| 2023-05-01 |
0.0365 USDT |
3,312,875.1850 XETA |
0.0364 USDT |
0.0355 USDT |
0.0386 USDT |
0.0355 USDT |
| 2023-04-30 |
0.0367 USDT |
2,754,972.8030 XETA |
0.0351 USDT |
0.0349 USDT |
0.0395 USDT |
0.0357 USDT |
| 2023-04-29 |
0.0354 USDT |
2,012,297.6047 XETA |
0.0357 USDT |
0.0348 USDT |
0.0363 USDT |
0.0351 USDT |
| 2023-04-28 |
0.0361 USDT |
1,790,326.4934 XETA |
0.0362 USDT |
0.0355 USDT |
0.0367 USDT |
0.0359 USDT |
| 2023-04-27 |
0.0362 USDT |
3,172,572.7143 XETA |
0.0357 USDT |
0.0349 USDT |
0.0373 USDT |
0.0362 USDT |
| 2023-04-26 |
0.0362 USDT |
1,948,672.4114 XETA |
0.0362 USDT |
0.0347 USDT |
0.0368 USDT |
0.0359 USDT |
| 2023-04-25 |
0.0364 USDT |
2,037,556.9943 XETA |
0.0366 USDT |
0.0356 USDT |
0.0369 USDT |
0.0362 USDT |
| 2023-04-24 |
0.0363 USDT |
2,630,106.7273 XETA |
0.0359 USDT |
0.0359 USDT |
0.0372 USDT |
0.0366 USDT |
| 2023-04-23 |
0.0361 USDT |
820,415.5032 XETA |
0.0358 USDT |
0.0357 USDT |
0.0369 USDT |
0.0358 USDT |
| 2023-04-22 |
0.0360 USDT |
1,198,798.1458 XETA |
0.0361 USDT |
0.0356 USDT |
0.0364 USDT |
0.0356 USDT |
| 2023-04-21 |
0.0362 USDT |
1,811,310.0778 XETA |
0.0360 USDT |
0.0359 USDT |
0.0379 USDT |
0.0362 USDT |
| 2023-04-20 |
0.0364 USDT |
2,368,089.6642 XETA |
0.0366 USDT |
0.0359 USDT |
0.0378 USDT |
0.0360 USDT |
| 2023-04-19 |
0.0383 USDT |
2,104,982.5931 XETA |
0.0390 USDT |
0.0375 USDT |
0.0397 USDT |
0.0375 USDT |
| 2023-04-18 |
0.0395 USDT |
1,872,370.6240 XETA |
0.0384 USDT |
0.0384 USDT |
0.0400 USDT |
0.0391 USDT |
| 2023-04-17 |
0.0410 USDT |
2,483,131.3412 XETA |
0.0422 USDT |
0.0379 USDT |
0.0422 USDT |
0.0381 USDT |
| 2023-04-16 |
0.0429 USDT |
1,266,139.7731 XETA |
0.0429 USDT |
0.0421 USDT |
0.0435 USDT |
0.0429 USDT |
| 2023-04-15 |
0.0436 USDT |
1,867,637.1477 XETA |
0.0436 USDT |
0.0427 USDT |
0.0453 USDT |
0.0427 USDT |
| 2023-04-14 |
0.0435 USDT |
2,867,216.4836 XETA |
0.0433 USDT |
0.0430 USDT |
0.0451 USDT |
0.0435 USDT |
| 2023-04-13 |
0.0437 USDT |
2,413,424.3533 XETA |
0.0437 USDT |
0.0424 USDT |
0.0450 USDT |
0.0437 USDT |
| 2023-04-12 |
0.0450 USDT |
1,262,037.3800 XETA |
0.0446 USDT |
0.0437 USDT |
0.0466 USDT |
0.0437 USDT |
| 2023-04-11 |
0.0446 USDT |
3,441,921.6985 XETA |
0.0446 USDT |
0.0438 USDT |
0.0453 USDT |
0.0450 USDT |
| 2023-04-10 |
0.0444 USDT |
2,629,087.0877 XETA |
0.0441 USDT |
0.0436 USDT |
0.0453 USDT |
0.0446 USDT |
| 2023-04-09 |
0.0448 USDT |
2,810,519.9328 XETA |
0.0460 USDT |
0.0441 USDT |
0.0460 USDT |
0.0442 USDT |
| 2023-04-08 |
0.0455 USDT |
4,322,357.9697 XETA |
0.0454 USDT |
0.0450 USDT |
0.0466 USDT |
0.0458 USDT |
| 2023-04-07 |
0.0454 USDT |
2,783,470.8032 XETA |
0.0456 USDT |
0.0447 USDT |
0.0472 USDT |
0.0453 USDT |
| 2023-04-06 |
0.0450 USDT |
1,231,184.3550 XETA |
0.0425 USDT |
0.0425 USDT |
0.0490 USDT |
0.0454 USDT |
| 2023-04-05 |
0.0430 USDT |
1,231,982.8426 XETA |
0.0423 USDT |
0.0423 USDT |
0.0437 USDT |
0.0426 USDT |
| 2023-04-04 |
0.0428 USDT |
2,389,526.0795 XETA |
0.0418 USDT |
0.0417 USDT |
0.0458 USDT |
0.0423 USDT |
| 2023-04-03 |
0.0430 USDT |
3,210,235.7960 XETA |
0.0437 USDT |
0.0413 USDT |
0.0437 USDT |
0.0417 USDT |
| 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 |