Identifier on Kucoin: XETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-22 |
0.0544 USDT |
2,592,200.4730 XETA |
0.0488 USDT |
0.0450 USDT |
0.2000 USDT |
0.0472 USDT |
| 2023-01-21 |
0.0440 USDT |
221,672.2457 XETA |
0.0430 USDT |
0.0426 USDT |
0.0450 USDT |
0.0447 USDT |
| 2023-01-20 |
0.0422 USDT |
201,184.6771 XETA |
0.0418 USDT |
0.0402 USDT |
0.0449 USDT |
0.0437 USDT |
| 2023-01-19 |
0.0403 USDT |
181,054.8985 XETA |
0.0393 USDT |
0.0381 USDT |
0.0450 USDT |
0.0414 USDT |
| 2023-01-18 |
0.0396 USDT |
245,115.5471 XETA |
0.0406 USDT |
0.0363 USDT |
0.0420 USDT |
0.0389 USDT |
| 2023-01-17 |
0.0394 USDT |
278,880.8414 XETA |
0.0380 USDT |
0.0367 USDT |
0.0415 USDT |
0.0400 USDT |
| 2023-01-16 |
0.0369 USDT |
436,434.1401 XETA |
0.0364 USDT |
0.0346 USDT |
0.0385 USDT |
0.0380 USDT |
| 2023-01-15 |
0.0371 USDT |
1,147,412.0304 XETA |
0.0396 USDT |
0.0360 USDT |
0.0398 USDT |
0.0363 USDT |
| 2023-01-14 |
0.0384 USDT |
262,627.9792 XETA |
0.0366 USDT |
0.0365 USDT |
0.0399 USDT |
0.0383 USDT |
| 2023-01-13 |
0.0366 USDT |
183,413.7329 XETA |
0.0354 USDT |
0.0353 USDT |
0.0374 USDT |
0.0368 USDT |
| 2023-01-12 |
0.0355 USDT |
217,407.0689 XETA |
0.0357 USDT |
0.0350 USDT |
0.0370 USDT |
0.0356 USDT |
| 2023-01-11 |
0.0369 USDT |
473,602.1527 XETA |
0.0375 USDT |
0.0350 USDT |
0.0387 USDT |
0.0357 USDT |
| 2023-01-10 |
0.0380 USDT |
819,764.5175 XETA |
0.0358 USDT |
0.0355 USDT |
0.0410 USDT |
0.0379 USDT |
| 2023-01-09 |
0.0352 USDT |
208,117.1988 XETA |
0.0350 USDT |
0.0345 USDT |
0.0364 USDT |
0.0364 USDT |
| 2023-01-08 |
0.0358 USDT |
61,776.4503 XETA |
0.0355 USDT |
0.0350 USDT |
0.0364 USDT |
0.0357 USDT |
| 2023-01-07 |
0.0354 USDT |
99,072.4737 XETA |
0.0355 USDT |
0.0348 USDT |
0.0360 USDT |
0.0354 USDT |
| 2023-01-06 |
0.0352 USDT |
75,835.5861 XETA |
0.0355 USDT |
0.0345 USDT |
0.0360 USDT |
0.0355 USDT |
| 2023-01-05 |
0.0354 USDT |
80,134.8372 XETA |
0.0356 USDT |
0.0348 USDT |
0.0365 USDT |
0.0356 USDT |
| 2023-01-04 |
0.0354 USDT |
360,172.2040 XETA |
0.0351 USDT |
0.0343 USDT |
0.0371 USDT |
0.0356 USDT |
| 2023-01-03 |
0.0356 USDT |
575,210.5140 XETA |
0.0363 USDT |
0.0343 USDT |
0.0370 USDT |
0.0350 USDT |
| 2023-01-02 |
0.0376 USDT |
3,553,506.9478 XETA |
0.0436 USDT |
0.0343 USDT |
0.0436 USDT |
0.0363 USDT |
| 2023-01-01 |
0.0563 USDT |
1,734,072.3768 XETA |
0.0363 USDT |
0.0360 USDT |
0.4750 USDT |
0.0415 USDT |
| 2022-12-31 |
0.0364 USDT |
289,146.2454 XETA |
0.0356 USDT |
0.0348 USDT |
0.0386 USDT |
0.0361 USDT |
| 2022-12-30 |
0.0380 USDT |
909,394.7849 XETA |
0.0354 USDT |
0.0337 USDT |
0.0573 USDT |
0.0356 USDT |
| 2022-12-29 |
0.0357 USDT |
140,785.3294 XETA |
0.0352 USDT |
0.0340 USDT |
0.0364 USDT |
0.0356 USDT |
| 2022-12-28 |
0.0356 USDT |
100,365.7865 XETA |
0.0368 USDT |
0.0347 USDT |
0.0370 USDT |
0.0349 USDT |
| 2022-12-27 |
0.0367 USDT |
58,798.0323 XETA |
0.0368 USDT |
0.0359 USDT |
0.0381 USDT |
0.0366 USDT |
| 2022-12-26 |
0.0384 USDT |
509,710.7242 XETA |
0.0376 USDT |
0.0362 USDT |
0.0545 USDT |
0.0372 USDT |
| 2022-12-25 |
0.0392 USDT |
18,292.9544 XETA |
0.0389 USDT |
0.0387 USDT |
0.0420 USDT |
0.0400 USDT |
| 2022-12-24 |
0.0395 USDT |
75,000.6783 XETA |
0.0391 USDT |
0.0376 USDT |
0.0403 USDT |
0.0376 USDT |
| 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 |