Identifier on Kucoin: XETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0209 USDT |
2,184,333.2758 XETA |
0.0201 USDT |
0.0197 USDT |
0.0223 USDT |
0.0201 USDT |
| 2024-02-26 |
0.0196 USDT |
1,788,037.9016 XETA |
0.0205 USDT |
0.0185 USDT |
0.0209 USDT |
0.0194 USDT |
| 2024-02-25 |
0.0213 USDT |
1,013,849.0783 XETA |
0.0206 USDT |
0.0205 USDT |
0.0223 USDT |
0.0205 USDT |
| 2024-02-24 |
0.0211 USDT |
2,295,859.6222 XETA |
0.0222 USDT |
0.0205 USDT |
0.0227 USDT |
0.0207 USDT |
| 2024-02-23 |
0.0231 USDT |
1,365,769.6874 XETA |
0.0231 USDT |
0.0212 USDT |
0.0243 USDT |
0.0227 USDT |
| 2024-02-22 |
0.0242 USDT |
4,519,154.5073 XETA |
0.0243 USDT |
0.0228 USDT |
0.0263 USDT |
0.0237 USDT |
| 2024-02-21 |
0.0235 USDT |
4,845,893.3858 XETA |
0.0227 USDT |
0.0213 USDT |
0.0264 USDT |
0.0228 USDT |
| 2024-02-20 |
0.0272 USDT |
9,783,426.5294 XETA |
0.0300 USDT |
0.0215 USDT |
0.0307 USDT |
0.0223 USDT |
| 2024-02-19 |
0.0248 USDT |
26,610,342.9912 XETA |
0.0177 USDT |
0.0170 USDT |
0.0347 USDT |
0.0279 USDT |
| 2024-02-18 |
0.0165 USDT |
9,018,160.4044 XETA |
0.0138 USDT |
0.0136 USDT |
0.0190 USDT |
0.0175 USDT |
| 2024-02-17 |
0.0134 USDT |
1,606,696.3186 XETA |
0.0133 USDT |
0.0129 USDT |
0.0140 USDT |
0.0135 USDT |
| 2024-02-16 |
0.0142 USDT |
2,723,818.2449 XETA |
0.0128 USDT |
0.0127 USDT |
0.0150 USDT |
0.0134 USDT |
| 2024-02-15 |
0.0131 USDT |
4,123,898.3004 XETA |
0.0124 USDT |
0.0123 USDT |
0.0155 USDT |
0.0127 USDT |
| 2024-02-14 |
0.0126 USDT |
3,674,313.5856 XETA |
0.0119 USDT |
0.0118 USDT |
0.0147 USDT |
0.0124 USDT |
| 2024-02-13 |
0.0119 USDT |
755,049.0651 XETA |
0.0121 USDT |
0.0118 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-02-12 |
0.0117 USDT |
787,776.8103 XETA |
0.0116 USDT |
0.0112 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-02-11 |
0.0117 USDT |
361,838.5799 XETA |
0.0117 USDT |
0.0116 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-02-10 |
0.0116 USDT |
293,843.1748 XETA |
0.0115 USDT |
0.0114 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-02-09 |
0.0114 USDT |
1,044,268.5177 XETA |
0.0115 USDT |
0.0109 USDT |
0.0117 USDT |
0.0115 USDT |
| 2024-02-08 |
0.0117 USDT |
692,297.0752 XETA |
0.0117 USDT |
0.0114 USDT |
0.0122 USDT |
0.0114 USDT |
| 2024-02-07 |
0.0116 USDT |
961,620.7733 XETA |
0.0116 USDT |
0.0113 USDT |
0.0120 USDT |
0.0116 USDT |
| 2024-02-06 |
0.0118 USDT |
2,605,334.7217 XETA |
0.0122 USDT |
0.0114 USDT |
0.0124 USDT |
0.0116 USDT |
| 2024-02-05 |
0.0122 USDT |
4,097,938.9715 XETA |
0.0121 USDT |
0.0120 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-02-04 |
0.0124 USDT |
425,597.5624 XETA |
0.0125 USDT |
0.0121 USDT |
0.0125 USDT |
0.0123 USDT |
| 2024-02-03 |
0.0129 USDT |
1,751,141.3466 XETA |
0.0121 USDT |
0.0119 USDT |
0.0138 USDT |
0.0124 USDT |
| 2024-02-02 |
0.0122 USDT |
454,388.3579 XETA |
0.0118 USDT |
0.0117 USDT |
0.0126 USDT |
0.0121 USDT |
| 2024-02-01 |
0.0118 USDT |
4,556,557.2850 XETA |
0.0120 USDT |
0.0115 USDT |
0.0122 USDT |
0.0118 USDT |
| 2024-01-31 |
0.0121 USDT |
2,165,242.9068 XETA |
0.0121 USDT |
0.0119 USDT |
0.0124 USDT |
0.0122 USDT |
| 2024-01-30 |
0.0124 USDT |
1,577,816.4106 XETA |
0.0125 USDT |
0.0122 USDT |
0.0126 USDT |
0.0124 USDT |
| 2024-01-29 |
0.0125 USDT |
386,706.6993 XETA |
0.0125 USDT |
0.0123 USDT |
0.0127 USDT |
0.0124 USDT |
| 2024-01-28 |
0.0128 USDT |
706,748.9123 XETA |
0.0130 USDT |
0.0124 USDT |
0.0132 USDT |
0.0126 USDT |
| 2024-01-27 |
0.0132 USDT |
580,406.7597 XETA |
0.0130 USDT |
0.0129 USDT |
0.0136 USDT |
0.0130 USDT |
| 2024-01-26 |
0.0126 USDT |
1,448,593.9503 XETA |
0.0123 USDT |
0.0123 USDT |
0.0133 USDT |
0.0129 USDT |
| 2024-01-25 |
0.0124 USDT |
8,224,336.8223 XETA |
0.0127 USDT |
0.0123 USDT |
0.0128 USDT |
0.0124 USDT |
| 2024-01-24 |
0.0128 USDT |
11,657,563.1131 XETA |
0.0125 USDT |
0.0125 USDT |
0.0131 USDT |
0.0126 USDT |
| 2024-01-23 |
0.0121 USDT |
12,349,012.8596 XETA |
0.0124 USDT |
0.0119 USDT |
0.0130 USDT |
0.0123 USDT |
| 2024-01-22 |
0.0132 USDT |
11,919,508.5799 XETA |
0.0134 USDT |
0.0128 USDT |
0.0154 USDT |
0.0131 USDT |
| 2024-01-21 |
0.0141 USDT |
1,423,510.6240 XETA |
0.0135 USDT |
0.0134 USDT |
0.0152 USDT |
0.0137 USDT |
| 2024-01-20 |
0.0135 USDT |
317,975.7855 XETA |
0.0136 USDT |
0.0132 USDT |
0.0138 USDT |
0.0133 USDT |
| 2024-01-19 |
0.0138 USDT |
727,436.4149 XETA |
0.0141 USDT |
0.0130 USDT |
0.0142 USDT |
0.0136 USDT |
| 2024-01-18 |
0.0156 USDT |
3,161,004.0410 XETA |
0.0142 USDT |
0.0140 USDT |
0.0170 USDT |
0.0142 USDT |
| 2024-01-17 |
0.0143 USDT |
5,383,771.4661 XETA |
0.0145 USDT |
0.0139 USDT |
0.0146 USDT |
0.0141 USDT |
| 2024-01-16 |
0.0149 USDT |
1,492,185.6280 XETA |
0.0149 USDT |
0.0145 USDT |
0.0153 USDT |
0.0146 USDT |
| 2024-01-15 |
0.0151 USDT |
6,719,471.6863 XETA |
0.0153 USDT |
0.0149 USDT |
0.0156 USDT |
0.0149 USDT |
| 2024-01-14 |
0.0156 USDT |
7,345,718.5510 XETA |
0.0150 USDT |
0.0147 USDT |
0.0170 USDT |
0.0155 USDT |
| 2024-01-13 |
0.0153 USDT |
9,738,408.5374 XETA |
0.0156 USDT |
0.0150 USDT |
0.0166 USDT |
0.0150 USDT |
| 2024-01-12 |
0.0159 USDT |
15,614,840.5217 XETA |
0.0133 USDT |
0.0131 USDT |
0.0198 USDT |
0.0154 USDT |
| 2024-01-11 |
0.0134 USDT |
6,597,160.2865 XETA |
0.0128 USDT |
0.0128 USDT |
0.0147 USDT |
0.0131 USDT |
| 2024-01-10 |
0.0127 USDT |
8,277,999.0264 XETA |
0.0130 USDT |
0.0124 USDT |
0.0131 USDT |
0.0127 USDT |
| 2024-01-09 |
0.0130 USDT |
1,053,708.6341 XETA |
0.0125 USDT |
0.0124 USDT |
0.0134 USDT |
0.0130 USDT |