Identifier on Kucoin: XETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-22 |
0.0082 USDT |
40,966,647.5590 XETA |
0.0076 USDT |
0.0075 USDT |
0.0092 USDT |
0.0079 USDT |
| 2024-05-21 |
0.0075 USDT |
23,907,690.4258 XETA |
0.0075 USDT |
0.0074 USDT |
0.0078 USDT |
0.0074 USDT |
| 2024-05-20 |
0.0072 USDT |
34,371,811.7952 XETA |
0.0074 USDT |
0.0071 USDT |
0.0074 USDT |
0.0074 USDT |
| 2024-05-19 |
0.0074 USDT |
30,466,050.1107 XETA |
0.0073 USDT |
0.0071 USDT |
0.0078 USDT |
0.0075 USDT |
| 2024-05-18 |
0.0075 USDT |
24,832,174.1388 XETA |
0.0075 USDT |
0.0072 USDT |
0.0077 USDT |
0.0073 USDT |
| 2024-05-17 |
0.0078 USDT |
19,714,563.7447 XETA |
0.0079 USDT |
0.0075 USDT |
0.0082 USDT |
0.0076 USDT |
| 2024-05-16 |
0.0079 USDT |
26,547,092.2133 XETA |
0.0078 USDT |
0.0074 USDT |
0.0083 USDT |
0.0079 USDT |
| 2024-05-15 |
0.0073 USDT |
46,744,403.3399 XETA |
0.0073 USDT |
0.0070 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-05-14 |
0.0077 USDT |
42,973,943.1912 XETA |
0.0078 USDT |
0.0074 USDT |
0.0084 USDT |
0.0075 USDT |
| 2024-05-13 |
0.0077 USDT |
40,210,808.1115 XETA |
0.0076 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-05-12 |
0.0078 USDT |
35,045,986.5921 XETA |
0.0078 USDT |
0.0077 USDT |
0.0080 USDT |
0.0078 USDT |
| 2024-05-11 |
0.0078 USDT |
38,330,127.3638 XETA |
0.0079 USDT |
0.0077 USDT |
0.0082 USDT |
0.0078 USDT |
| 2024-05-10 |
0.0081 USDT |
32,809,979.4475 XETA |
0.0085 USDT |
0.0076 USDT |
0.0085 USDT |
0.0079 USDT |
| 2024-05-09 |
0.0082 USDT |
36,417,857.9414 XETA |
0.0082 USDT |
0.0080 USDT |
0.0087 USDT |
0.0082 USDT |
| 2024-05-08 |
0.0085 USDT |
34,176,446.5487 XETA |
0.0087 USDT |
0.0081 USDT |
0.0088 USDT |
0.0083 USDT |
| 2024-05-07 |
0.0087 USDT |
34,065,453.2054 XETA |
0.0086 USDT |
0.0084 USDT |
0.0089 USDT |
0.0086 USDT |
| 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 |