Identifier on Kucoin: XETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0089 USDT |
42,273,841.8046 XETA |
0.0095 USDT |
0.0085 USDT |
0.0095 USDT |
0.0085 USDT |
| 2024-05-05 |
0.0093 USDT |
39,798,551.1287 XETA |
0.0096 USDT |
0.0088 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-05-04 |
0.0094 USDT |
37,716,271.4705 XETA |
0.0104 USDT |
0.0091 USDT |
0.0105 USDT |
0.0094 USDT |
| 2024-05-03 |
0.0091 USDT |
44,480,599.0358 XETA |
0.0097 USDT |
0.0087 USDT |
0.0106 USDT |
0.0088 USDT |
| 2024-05-02 |
0.0092 USDT |
54,219,218.8307 XETA |
0.0090 USDT |
0.0085 USDT |
0.0108 USDT |
0.0101 USDT |
| 2024-05-01 |
0.0084 USDT |
42,960,262.3131 XETA |
0.0092 USDT |
0.0080 USDT |
0.0092 USDT |
0.0086 USDT |
| 2024-04-30 |
0.0099 USDT |
47,751,422.5474 XETA |
0.0102 USDT |
0.0092 USDT |
0.0106 USDT |
0.0097 USDT |
| 2024-04-29 |
0.0104 USDT |
46,948,727.6679 XETA |
0.0103 USDT |
0.0096 USDT |
0.0117 USDT |
0.0100 USDT |
| 2024-04-28 |
0.0108 USDT |
38,021,330.9939 XETA |
0.0107 USDT |
0.0106 USDT |
0.0113 USDT |
0.0108 USDT |
| 2024-04-27 |
0.0107 USDT |
45,586,130.5736 XETA |
0.0112 USDT |
0.0101 USDT |
0.0116 USDT |
0.0106 USDT |
| 2024-04-26 |
0.0117 USDT |
36,564,001.3568 XETA |
0.0119 USDT |
0.0113 USDT |
0.0122 USDT |
0.0115 USDT |
| 2024-04-25 |
0.0117 USDT |
42,498,582.3932 XETA |
0.0123 USDT |
0.0112 USDT |
0.0124 USDT |
0.0119 USDT |
| 2024-04-24 |
0.0124 USDT |
42,156,877.5457 XETA |
0.0131 USDT |
0.0113 USDT |
0.0132 USDT |
0.0122 USDT |
| 2024-04-23 |
0.0137 USDT |
43,839,766.5934 XETA |
0.0150 USDT |
0.0125 USDT |
0.0150 USDT |
0.0131 USDT |
| 2024-04-22 |
0.0153 USDT |
33,871,412.9804 XETA |
0.0163 USDT |
0.0145 USDT |
0.0164 USDT |
0.0155 USDT |
| 2024-04-21 |
0.0171 USDT |
48,851,575.5097 XETA |
0.0198 USDT |
0.0153 USDT |
0.0200 USDT |
0.0162 USDT |
| 2024-04-20 |
0.0161 USDT |
62,778,342.8154 XETA |
0.0126 USDT |
0.0124 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-04-19 |
0.0114 USDT |
42,394,714.1920 XETA |
0.0104 USDT |
0.0097 USDT |
0.0138 USDT |
0.0125 USDT |
| 2024-04-18 |
0.0093 USDT |
21,757,942.3171 XETA |
0.0094 USDT |
0.0088 USDT |
0.0108 USDT |
0.0105 USDT |
| 2024-04-17 |
0.0104 USDT |
19,671,136.4227 XETA |
0.0107 USDT |
0.0094 USDT |
0.0110 USDT |
0.0097 USDT |
| 2024-04-16 |
0.0111 USDT |
19,756,449.1504 XETA |
0.0115 USDT |
0.0100 USDT |
0.0124 USDT |
0.0102 USDT |
| 2024-04-15 |
0.0107 USDT |
22,684,574.4687 XETA |
0.0094 USDT |
0.0091 USDT |
0.0120 USDT |
0.0114 USDT |
| 2024-04-14 |
0.0090 USDT |
18,891,350.8463 XETA |
0.0084 USDT |
0.0079 USDT |
0.0098 USDT |
0.0096 USDT |
| 2024-04-13 |
0.0100 USDT |
19,383,730.2877 XETA |
0.0102 USDT |
0.0085 USDT |
0.0105 USDT |
0.0090 USDT |
| 2024-04-12 |
0.0117 USDT |
22,382,248.5573 XETA |
0.0123 USDT |
0.0100 USDT |
0.0127 USDT |
0.0102 USDT |
| 2024-04-11 |
0.0120 USDT |
18,842,081.1192 XETA |
0.0118 USDT |
0.0116 USDT |
0.0130 USDT |
0.0121 USDT |
| 2024-04-10 |
0.0119 USDT |
17,546,348.4472 XETA |
0.0121 USDT |
0.0114 USDT |
0.0125 USDT |
0.0119 USDT |
| 2024-04-09 |
0.0128 USDT |
25,643,511.0119 XETA |
0.0129 USDT |
0.0114 USDT |
0.0149 USDT |
0.0117 USDT |
| 2024-04-08 |
0.0134 USDT |
13,030,795.5338 XETA |
0.0143 USDT |
0.0125 USDT |
0.0144 USDT |
0.0129 USDT |
| 2024-04-07 |
0.0147 USDT |
3,164,474.9118 XETA |
0.0146 USDT |
0.0135 USDT |
0.0158 USDT |
0.0144 USDT |
| 2024-04-06 |
0.0152 USDT |
7,387,236.7656 XETA |
0.0161 USDT |
0.0140 USDT |
0.0165 USDT |
0.0143 USDT |
| 2024-04-05 |
0.0161 USDT |
47,225,606.2161 XETA |
0.0261 USDT |
0.0124 USDT |
0.0261 USDT |
0.0157 USDT |
| 2024-04-04 |
0.0251 USDT |
5,655,416.9169 XETA |
0.0250 USDT |
0.0240 USDT |
0.0281 USDT |
0.0268 USDT |
| 2024-04-03 |
0.0258 USDT |
4,570,483.3416 XETA |
0.0257 USDT |
0.0250 USDT |
0.0268 USDT |
0.0251 USDT |
| 2024-04-02 |
0.0272 USDT |
7,135,961.3217 XETA |
0.0291 USDT |
0.0254 USDT |
0.0296 USDT |
0.0260 USDT |
| 2024-04-01 |
0.0271 USDT |
4,983,305.1086 XETA |
0.0285 USDT |
0.0259 USDT |
0.0286 USDT |
0.0261 USDT |
| 2024-03-31 |
0.0289 USDT |
4,425,335.5767 XETA |
0.0293 USDT |
0.0282 USDT |
0.0296 USDT |
0.0284 USDT |
| 2024-03-30 |
0.0305 USDT |
3,156,383.5554 XETA |
0.0309 USDT |
0.0300 USDT |
0.0312 USDT |
0.0301 USDT |
| 2024-03-29 |
0.0308 USDT |
4,448,923.4918 XETA |
0.0317 USDT |
0.0300 USDT |
0.0325 USDT |
0.0309 USDT |
| 2024-03-28 |
0.0303 USDT |
2,562,207.5392 XETA |
0.0298 USDT |
0.0294 USDT |
0.0325 USDT |
0.0320 USDT |
| 2024-03-27 |
0.0315 USDT |
3,437,671.7446 XETA |
0.0317 USDT |
0.0300 USDT |
0.0325 USDT |
0.0301 USDT |
| 2024-03-26 |
0.0322 USDT |
4,161,246.1910 XETA |
0.0317 USDT |
0.0311 USDT |
0.0339 USDT |
0.0318 USDT |
| 2024-03-25 |
0.0309 USDT |
2,595,226.6535 XETA |
0.0313 USDT |
0.0299 USDT |
0.0326 USDT |
0.0317 USDT |
| 2024-03-24 |
0.0310 USDT |
3,416,219.3963 XETA |
0.0297 USDT |
0.0296 USDT |
0.0330 USDT |
0.0318 USDT |
| 2024-03-23 |
0.0279 USDT |
3,299,822.5859 XETA |
0.0267 USDT |
0.0266 USDT |
0.0297 USDT |
0.0292 USDT |
| 2024-03-22 |
0.0273 USDT |
2,863,332.7570 XETA |
0.0278 USDT |
0.0261 USDT |
0.0287 USDT |
0.0263 USDT |
| 2024-03-21 |
0.0291 USDT |
3,165,616.9186 XETA |
0.0297 USDT |
0.0271 USDT |
0.0309 USDT |
0.0279 USDT |
| 2024-03-20 |
0.0262 USDT |
3,470,397.8260 XETA |
0.0257 USDT |
0.0250 USDT |
0.0282 USDT |
0.0275 USDT |
| 2024-03-19 |
0.0267 USDT |
2,774,283.4700 XETA |
0.0287 USDT |
0.0254 USDT |
0.0293 USDT |
0.0257 USDT |
| 2024-03-18 |
0.0315 USDT |
3,089,526.4500 XETA |
0.0322 USDT |
0.0291 USDT |
0.0347 USDT |
0.0293 USDT |