Identifier on Kucoin: XETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.0309 USDT |
3,414,989.5302 XETA |
0.0273 USDT |
0.0271 USDT |
0.0359 USDT |
0.0327 USDT |
| 2024-03-16 |
0.0304 USDT |
2,417,903.3031 XETA |
0.0335 USDT |
0.0270 USDT |
0.0338 USDT |
0.0270 USDT |
| 2024-03-15 |
0.0339 USDT |
3,197,708.2678 XETA |
0.0364 USDT |
0.0308 USDT |
0.0384 USDT |
0.0329 USDT |
| 2024-03-14 |
0.0365 USDT |
2,590,664.0792 XETA |
0.0376 USDT |
0.0336 USDT |
0.0386 USDT |
0.0336 USDT |
| 2024-03-13 |
0.0388 USDT |
4,506,349.1370 XETA |
0.0408 USDT |
0.0364 USDT |
0.0430 USDT |
0.0373 USDT |
| 2024-03-12 |
0.0367 USDT |
5,191,457.8883 XETA |
0.0371 USDT |
0.0330 USDT |
0.0421 USDT |
0.0410 USDT |
| 2024-03-11 |
0.0384 USDT |
6,464,007.5482 XETA |
0.0364 USDT |
0.0335 USDT |
0.0428 USDT |
0.0366 USDT |
| 2024-03-10 |
0.0403 USDT |
14,722,325.9345 XETA |
0.0348 USDT |
0.0339 USDT |
0.0474 USDT |
0.0373 USDT |
| 2024-03-09 |
0.0299 USDT |
10,372,516.2798 XETA |
0.0240 USDT |
0.0236 USDT |
0.0377 USDT |
0.0344 USDT |
| 2024-03-08 |
0.0239 USDT |
2,848,550.0374 XETA |
0.0239 USDT |
0.0230 USDT |
0.0256 USDT |
0.0245 USDT |
| 2024-03-07 |
0.0239 USDT |
5,924,628.3806 XETA |
0.0224 USDT |
0.0222 USDT |
0.0258 USDT |
0.0240 USDT |
| 2024-03-06 |
0.0218 USDT |
2,292,266.5693 XETA |
0.0205 USDT |
0.0199 USDT |
0.0263 USDT |
0.0223 USDT |
| 2024-03-05 |
0.0223 USDT |
1,816,130.9997 XETA |
0.0236 USDT |
0.0195 USDT |
0.0241 USDT |
0.0203 USDT |
| 2024-03-04 |
0.0242 USDT |
1,548,175.7612 XETA |
0.0244 USDT |
0.0233 USDT |
0.0252 USDT |
0.0237 USDT |
| 2024-03-03 |
0.0239 USDT |
2,633,781.0380 XETA |
0.0234 USDT |
0.0216 USDT |
0.0255 USDT |
0.0243 USDT |
| 2024-03-02 |
0.0234 USDT |
4,729,759.5616 XETA |
0.0211 USDT |
0.0210 USDT |
0.0277 USDT |
0.0240 USDT |
| 2024-03-01 |
0.0203 USDT |
1,862,740.7801 XETA |
0.0196 USDT |
0.0195 USDT |
0.0213 USDT |
0.0211 USDT |
| 2024-02-29 |
0.0197 USDT |
8,372,306.4912 XETA |
0.0196 USDT |
0.0189 USDT |
0.0202 USDT |
0.0193 USDT |
| 2024-02-28 |
0.0200 USDT |
842,667.4975 XETA |
0.0201 USDT |
0.0192 USDT |
0.0213 USDT |
0.0195 USDT |
| 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 |