Identifier on Kucoin: XETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.0393 USDT |
1,366,277.9483 XETA |
0.0393 USDT |
0.0375 USDT |
0.0415 USDT |
0.0382 USDT |
| 2022-12-22 |
0.0398 USDT |
171,396.8222 XETA |
0.0386 USDT |
0.0379 USDT |
0.0434 USDT |
0.0397 USDT |
| 2022-12-21 |
0.0399 USDT |
1,106,237.9939 XETA |
0.0403 USDT |
0.0380 USDT |
0.0407 USDT |
0.0386 USDT |
| 2022-12-20 |
0.0436 USDT |
86,933.6517 XETA |
0.0413 USDT |
0.0410 USDT |
0.0451 USDT |
0.0410 USDT |
| 2022-12-19 |
0.0412 USDT |
1,360,377.2114 XETA |
0.0422 USDT |
0.0401 USDT |
0.0434 USDT |
0.0406 USDT |
| 2022-12-18 |
0.0420 USDT |
24,230.4453 XETA |
0.0397 USDT |
0.0397 USDT |
0.0429 USDT |
0.0418 USDT |
| 2022-12-17 |
0.0407 USDT |
86,158.9073 XETA |
0.0413 USDT |
0.0391 USDT |
0.0417 USDT |
0.0402 USDT |
| 2022-12-16 |
0.0420 USDT |
1,831,200.3960 XETA |
0.0419 USDT |
0.0397 USDT |
0.0457 USDT |
0.0409 USDT |
| 2022-12-15 |
0.0420 USDT |
1,648,264.2717 XETA |
0.0424 USDT |
0.0403 USDT |
0.0441 USDT |
0.0418 USDT |
| 2022-12-14 |
0.0458 USDT |
496,073.5221 XETA |
0.0500 USDT |
0.0408 USDT |
0.0510 USDT |
0.0416 USDT |
| 2022-12-13 |
0.0517 USDT |
4,203,823.9986 XETA |
0.0409 USDT |
0.0394 USDT |
0.0866 USDT |
0.0520 USDT |
| 2022-12-12 |
0.0393 USDT |
2,028,005.0770 XETA |
0.0401 USDT |
0.0379 USDT |
0.0446 USDT |
0.0404 USDT |
| 2022-12-11 |
0.0415 USDT |
104,928.6795 XETA |
0.0415 USDT |
0.0379 USDT |
0.0441 USDT |
0.0409 USDT |
| 2022-12-10 |
0.0411 USDT |
227,369.9420 XETA |
0.0401 USDT |
0.0386 USDT |
0.0441 USDT |
0.0415 USDT |
| 2022-12-09 |
0.0450 USDT |
3,036,745.9708 XETA |
0.0453 USDT |
0.0334 USDT |
0.0475 USDT |
0.0389 USDT |
| 2022-12-08 |
0.0474 USDT |
2,388,991.7773 XETA |
0.0478 USDT |
0.0442 USDT |
0.0478 USDT |
0.0454 USDT |
| 2022-12-07 |
0.0499 USDT |
528,891.0077 XETA |
0.0500 USDT |
0.0477 USDT |
0.0504 USDT |
0.0486 USDT |
| 2022-12-06 |
0.0508 USDT |
527,057.2716 XETA |
0.0512 USDT |
0.0500 USDT |
0.0514 USDT |
0.0500 USDT |
| 2022-12-05 |
0.0511 USDT |
496,251.0119 XETA |
0.0519 USDT |
0.0492 USDT |
0.0519 USDT |
0.0508 USDT |
| 2022-12-04 |
0.0521 USDT |
11,191.5757 XETA |
0.0518 USDT |
0.0511 USDT |
0.0541 USDT |
0.0529 USDT |
| 2022-12-03 |
0.0537 USDT |
7,331.6329 XETA |
0.0541 USDT |
0.0523 USDT |
0.0545 USDT |
0.0530 USDT |
| 2022-12-02 |
0.0527 USDT |
44,839.8357 XETA |
0.0520 USDT |
0.0512 USDT |
0.0541 USDT |
0.0533 USDT |
| 2022-12-01 |
0.0512 USDT |
92,647.9962 XETA |
0.0505 USDT |
0.0502 USDT |
0.0521 USDT |
0.0509 USDT |
| 2022-11-30 |
0.0496 USDT |
59,126.6974 XETA |
0.0487 USDT |
0.0486 USDT |
0.0505 USDT |
0.0505 USDT |
| 2022-11-29 |
0.0468 USDT |
178,849.9625 XETA |
0.0449 USDT |
0.0449 USDT |
0.0490 USDT |
0.0483 USDT |
| 2022-11-28 |
0.0443 USDT |
21,481.2773 XETA |
0.0445 USDT |
0.0441 USDT |
0.0448 USDT |
0.0448 USDT |
| 2022-11-27 |
0.0447 USDT |
54,526.4701 XETA |
0.0449 USDT |
0.0441 USDT |
0.0454 USDT |
0.0443 USDT |
| 2022-11-26 |
0.0439 USDT |
122,015.1938 XETA |
0.0442 USDT |
0.0430 USDT |
0.0449 USDT |
0.0449 USDT |
| 2022-11-25 |
0.0440 USDT |
28,874.8553 XETA |
0.0432 USDT |
0.0430 USDT |
0.0443 USDT |
0.0440 USDT |
| 2022-11-24 |
0.0433 USDT |
295,352.1891 XETA |
0.0438 USDT |
0.0392 USDT |
0.0445 USDT |
0.0435 USDT |
| 2022-11-23 |
0.0453 USDT |
205,025.8109 XETA |
0.0459 USDT |
0.0441 USDT |
0.0464 USDT |
0.0445 USDT |
| 2022-11-22 |
0.0459 USDT |
124,564.1358 XETA |
0.0464 USDT |
0.0457 USDT |
0.0464 USDT |
0.0461 USDT |
| 2022-11-21 |
0.0471 USDT |
157,248.5765 XETA |
0.0477 USDT |
0.0467 USDT |
0.0477 USDT |
0.0467 USDT |
| 2022-11-20 |
0.0482 USDT |
92,418.2882 XETA |
0.0484 USDT |
0.0477 USDT |
0.0490 USDT |
0.0477 USDT |
| 2022-11-19 |
0.0484 USDT |
56,977.1338 XETA |
0.0477 USDT |
0.0476 USDT |
0.0489 USDT |
0.0489 USDT |
| 2022-11-18 |
0.0479 USDT |
406,164.3272 XETA |
0.0473 USDT |
0.0470 USDT |
0.0480 USDT |
0.0477 USDT |
| 2022-11-17 |
0.0485 USDT |
1,003,992.8647 XETA |
0.0483 USDT |
0.0473 USDT |
0.0491 USDT |
0.0478 USDT |
| 2022-11-16 |
0.0486 USDT |
271,505.0343 XETA |
0.0505 USDT |
0.0477 USDT |
0.0505 USDT |
0.0483 USDT |
| 2022-11-15 |
0.0495 USDT |
103,659.2209 XETA |
0.0488 USDT |
0.0487 USDT |
0.0510 USDT |
0.0495 USDT |
| 2022-11-14 |
0.0485 USDT |
189,120.9671 XETA |
0.0487 USDT |
0.0476 USDT |
0.0498 USDT |
0.0488 USDT |
| 2022-11-13 |
0.0494 USDT |
249,834.1912 XETA |
0.0498 USDT |
0.0484 USDT |
0.0507 USDT |
0.0484 USDT |
| 2022-11-12 |
0.0499 USDT |
36,589.4596 XETA |
0.0498 USDT |
0.0495 USDT |
0.0507 USDT |
0.0498 USDT |
| 2022-11-11 |
0.0500 USDT |
30,296.0293 XETA |
0.0505 USDT |
0.0497 USDT |
0.0510 USDT |
0.0507 USDT |
| 2022-11-10 |
0.0490 USDT |
199,420.5079 XETA |
0.0500 USDT |
0.0484 USDT |
0.0501 USDT |
0.0494 USDT |
| 2022-11-09 |
0.0487 USDT |
209,051.4154 XETA |
0.0496 USDT |
0.0476 USDT |
0.0502 USDT |
0.0496 USDT |
| 2022-11-08 |
0.0496 USDT |
195,477.0730 XETA |
0.0503 USDT |
0.0486 USDT |
0.0508 USDT |
0.0499 USDT |
| 2022-11-07 |
0.0499 USDT |
68,572.1774 XETA |
0.0503 USDT |
0.0495 USDT |
0.0508 USDT |
0.0507 USDT |
| 2022-11-06 |
0.0510 USDT |
195,468.0934 XETA |
0.0505 USDT |
0.0495 USDT |
0.0557 USDT |
0.0503 USDT |
| 2022-11-05 |
0.0512 USDT |
15,202.5992 XETA |
0.0513 USDT |
0.0500 USDT |
0.0516 USDT |
0.0511 USDT |
| 2022-11-04 |
0.0504 USDT |
22,286.8583 XETA |
0.0501 USDT |
0.0496 USDT |
0.0511 USDT |
0.0511 USDT |