Identifier on Kucoin: XETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
0.0532 USDT |
320,449.6710 XETA |
0.0530 USDT |
0.0513 USDT |
0.0547 USDT |
0.0533 USDT |
| 2023-02-10 |
0.0542 USDT |
952,148.5548 XETA |
0.0610 USDT |
0.0510 USDT |
0.0610 USDT |
0.0540 USDT |
| 2023-02-09 |
0.0629 USDT |
1,270,603.6775 XETA |
0.0646 USDT |
0.0590 USDT |
0.0687 USDT |
0.0627 USDT |
| 2023-02-08 |
0.0710 USDT |
2,565,832.3785 XETA |
0.0811 USDT |
0.0595 USDT |
0.0880 USDT |
0.0623 USDT |
| 2023-02-07 |
0.0710 USDT |
6,884,319.3856 XETA |
0.0590 USDT |
0.0572 USDT |
0.0824 USDT |
0.0739 USDT |
| 2023-02-06 |
0.0559 USDT |
2,872,681.7846 XETA |
0.0496 USDT |
0.0484 USDT |
0.0680 USDT |
0.0590 USDT |
| 2023-02-05 |
0.0497 USDT |
1,057,345.6876 XETA |
0.0474 USDT |
0.0473 USDT |
0.0531 USDT |
0.0485 USDT |
| 2023-02-04 |
0.0483 USDT |
615,291.6103 XETA |
0.0474 USDT |
0.0467 USDT |
0.0513 USDT |
0.0470 USDT |
| 2023-02-03 |
0.0480 USDT |
181,934.5824 XETA |
0.0479 USDT |
0.0467 USDT |
0.0494 USDT |
0.0471 USDT |
| 2023-02-02 |
0.0479 USDT |
252,947.5419 XETA |
0.0470 USDT |
0.0460 USDT |
0.0495 USDT |
0.0482 USDT |
| 2023-02-01 |
0.0461 USDT |
366,382.0577 XETA |
0.0457 USDT |
0.0443 USDT |
0.0544 USDT |
0.0469 USDT |
| 2023-01-31 |
0.0462 USDT |
82,924.5597 XETA |
0.0461 USDT |
0.0450 USDT |
0.0481 USDT |
0.0471 USDT |
| 2023-01-30 |
0.0486 USDT |
188,039.7045 XETA |
0.0466 USDT |
0.0462 USDT |
0.0520 USDT |
0.0488 USDT |
| 2023-01-29 |
0.0473 USDT |
261,031.0068 XETA |
0.0451 USDT |
0.0441 USDT |
0.0500 USDT |
0.0466 USDT |
| 2023-01-28 |
0.0454 USDT |
101,992.9360 XETA |
0.0449 USDT |
0.0439 USDT |
0.0464 USDT |
0.0459 USDT |
| 2023-01-27 |
0.0453 USDT |
150,171.3159 XETA |
0.0462 USDT |
0.0436 USDT |
0.0478 USDT |
0.0448 USDT |
| 2023-01-26 |
0.0461 USDT |
312,374.7292 XETA |
0.0450 USDT |
0.0440 USDT |
0.0507 USDT |
0.0460 USDT |
| 2023-01-25 |
0.0446 USDT |
234,345.7506 XETA |
0.0446 USDT |
0.0437 USDT |
0.0463 USDT |
0.0453 USDT |
| 2023-01-24 |
0.0455 USDT |
229,003.3407 XETA |
0.0452 USDT |
0.0440 USDT |
0.0480 USDT |
0.0455 USDT |
| 2023-01-23 |
0.0457 USDT |
335,727.8013 XETA |
0.0471 USDT |
0.0444 USDT |
0.0481 USDT |
0.0452 USDT |
| 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 |