Identifier on Kucoin: XETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0136 USDT |
11,304,097.5228 XETA |
0.0127 USDT |
0.0113 USDT |
0.0179 USDT |
0.0129 USDT |
| 2024-01-07 |
0.0132 USDT |
2,127,245.0015 XETA |
0.0136 USDT |
0.0125 USDT |
0.0136 USDT |
0.0128 USDT |
| 2024-01-06 |
0.0134 USDT |
8,983,809.5528 XETA |
0.0134 USDT |
0.0131 USDT |
0.0142 USDT |
0.0136 USDT |
| 2024-01-05 |
0.0135 USDT |
8,484,051.2772 XETA |
0.0136 USDT |
0.0131 USDT |
0.0137 USDT |
0.0132 USDT |
| 2024-01-04 |
0.0136 USDT |
11,320,894.7786 XETA |
0.0139 USDT |
0.0130 USDT |
0.0141 USDT |
0.0135 USDT |
| 2024-01-03 |
0.0151 USDT |
9,935,722.4196 XETA |
0.0156 USDT |
0.0139 USDT |
0.0161 USDT |
0.0141 USDT |
| 2024-01-02 |
0.0157 USDT |
1,961,234.3096 XETA |
0.0157 USDT |
0.0151 USDT |
0.0164 USDT |
0.0155 USDT |
| 2024-01-01 |
0.0157 USDT |
7,932,226.7713 XETA |
0.0157 USDT |
0.0149 USDT |
0.0170 USDT |
0.0157 USDT |
| 2023-12-31 |
0.0172 USDT |
8,814,862.9333 XETA |
0.0178 USDT |
0.0157 USDT |
0.0181 USDT |
0.0157 USDT |
| 2023-12-30 |
0.0180 USDT |
9,171,232.6783 XETA |
0.0163 USDT |
0.0161 USDT |
0.0206 USDT |
0.0182 USDT |
| 2023-12-29 |
0.0167 USDT |
9,059,512.9628 XETA |
0.0170 USDT |
0.0161 USDT |
0.0170 USDT |
0.0163 USDT |
| 2023-12-28 |
0.0180 USDT |
8,556,618.1062 XETA |
0.0184 USDT |
0.0167 USDT |
0.0188 USDT |
0.0170 USDT |
| 2023-12-27 |
0.0189 USDT |
2,126,587.5160 XETA |
0.0197 USDT |
0.0181 USDT |
0.0199 USDT |
0.0183 USDT |
| 2023-12-26 |
0.0205 USDT |
1,497,763.7664 XETA |
0.0201 USDT |
0.0194 USDT |
0.0222 USDT |
0.0198 USDT |
| 2023-12-25 |
0.0201 USDT |
3,633,418.7312 XETA |
0.0216 USDT |
0.0195 USDT |
0.0216 USDT |
0.0203 USDT |
| 2023-12-24 |
0.0214 USDT |
4,429,351.1169 XETA |
0.0219 USDT |
0.0210 USDT |
0.0224 USDT |
0.0216 USDT |
| 2023-12-23 |
0.0217 USDT |
6,482,308.7874 XETA |
0.0219 USDT |
0.0212 USDT |
0.0224 USDT |
0.0220 USDT |
| 2023-12-22 |
0.0211 USDT |
6,526,822.7809 XETA |
0.0219 USDT |
0.0205 USDT |
0.0235 USDT |
0.0226 USDT |
| 2023-12-21 |
0.0209 USDT |
8,684,923.5852 XETA |
0.0206 USDT |
0.0201 USDT |
0.0247 USDT |
0.0217 USDT |
| 2023-12-20 |
0.0210 USDT |
985,910.4499 XETA |
0.0209 USDT |
0.0203 USDT |
0.0221 USDT |
0.0203 USDT |
| 2023-12-19 |
0.0211 USDT |
1,729,018.0407 XETA |
0.0216 USDT |
0.0202 USDT |
0.0223 USDT |
0.0212 USDT |
| 2023-12-18 |
0.0218 USDT |
4,596,197.3255 XETA |
0.0231 USDT |
0.0192 USDT |
0.0257 USDT |
0.0209 USDT |
| 2023-12-17 |
0.0219 USDT |
4,935,577.3792 XETA |
0.0224 USDT |
0.0202 USDT |
0.0251 USDT |
0.0219 USDT |
| 2023-12-16 |
0.0244 USDT |
6,677,409.3897 XETA |
0.0260 USDT |
0.0222 USDT |
0.0273 USDT |
0.0227 USDT |
| 2023-12-15 |
0.0293 USDT |
18,383,311.9618 XETA |
0.0295 USDT |
0.0241 USDT |
0.0368 USDT |
0.0274 USDT |
| 2023-12-14 |
0.0349 USDT |
22,979,624.7634 XETA |
0.0188 USDT |
0.0176 USDT |
0.0529 USDT |
0.0330 USDT |
| 2023-12-13 |
0.0186 USDT |
7,553,744.2996 XETA |
0.0182 USDT |
0.0176 USDT |
0.0191 USDT |
0.0187 USDT |
| 2023-12-12 |
0.0186 USDT |
8,173,525.1418 XETA |
0.0186 USDT |
0.0167 USDT |
0.0211 USDT |
0.0182 USDT |
| 2023-12-11 |
0.0196 USDT |
7,658,979.0817 XETA |
0.0195 USDT |
0.0180 USDT |
0.0206 USDT |
0.0184 USDT |
| 2023-12-10 |
0.0190 USDT |
1,100,293.5121 XETA |
0.0189 USDT |
0.0178 USDT |
0.0200 USDT |
0.0195 USDT |
| 2023-12-09 |
0.0190 USDT |
2,282,203.7146 XETA |
0.0174 USDT |
0.0169 USDT |
0.0210 USDT |
0.0188 USDT |
| 2023-12-08 |
0.0176 USDT |
573,615.8005 XETA |
0.0178 USDT |
0.0168 USDT |
0.0187 USDT |
0.0174 USDT |
| 2023-12-07 |
0.0183 USDT |
3,014,661.6469 XETA |
0.0189 USDT |
0.0175 USDT |
0.0199 USDT |
0.0177 USDT |
| 2023-12-06 |
0.0195 USDT |
3,552,788.0622 XETA |
0.0188 USDT |
0.0186 USDT |
0.0204 USDT |
0.0186 USDT |
| 2023-12-05 |
0.0172 USDT |
5,041,967.3823 XETA |
0.0170 USDT |
0.0167 USDT |
0.0210 USDT |
0.0188 USDT |
| 2023-12-04 |
0.0181 USDT |
8,455,383.0733 XETA |
0.0183 USDT |
0.0156 USDT |
0.0195 USDT |
0.0165 USDT |
| 2023-12-03 |
0.0170 USDT |
1,509,196.5434 XETA |
0.0168 USDT |
0.0160 USDT |
0.0184 USDT |
0.0177 USDT |
| 2023-12-02 |
0.0171 USDT |
753,062.3763 XETA |
0.0171 USDT |
0.0167 USDT |
0.0177 USDT |
0.0177 USDT |
| 2023-12-01 |
0.0161 USDT |
8,206,899.8640 XETA |
0.0157 USDT |
0.0150 USDT |
0.0187 USDT |
0.0178 USDT |
| 2023-11-30 |
0.0186 USDT |
7,594,267.5805 XETA |
0.0202 USDT |
0.0155 USDT |
0.0210 USDT |
0.0161 USDT |
| 2023-11-29 |
0.0146 USDT |
11,486,103.0514 XETA |
0.0145 USDT |
0.0135 USDT |
0.0196 USDT |
0.0185 USDT |
| 2023-11-28 |
0.0135 USDT |
2,186,607.1867 XETA |
0.0122 USDT |
0.0122 USDT |
0.0147 USDT |
0.0142 USDT |
| 2023-11-27 |
0.0130 USDT |
11,276,041.9792 XETA |
0.0130 USDT |
0.0123 USDT |
0.0133 USDT |
0.0123 USDT |
| 2023-11-26 |
0.0137 USDT |
11,128,045.4895 XETA |
0.0139 USDT |
0.0121 USDT |
0.0150 USDT |
0.0126 USDT |
| 2023-11-25 |
0.0135 USDT |
11,244,415.9259 XETA |
0.0133 USDT |
0.0132 USDT |
0.0143 USDT |
0.0140 USDT |
| 2023-11-24 |
0.0117 USDT |
14,166,758.4723 XETA |
0.0121 USDT |
0.0111 USDT |
0.0150 USDT |
0.0136 USDT |
| 2023-11-23 |
0.0121 USDT |
12,280,446.4441 XETA |
0.0124 USDT |
0.0116 USDT |
0.0128 USDT |
0.0121 USDT |
| 2023-11-22 |
0.0111 USDT |
2,339,635.5652 XETA |
0.0103 USDT |
0.0101 USDT |
0.0122 USDT |
0.0122 USDT |
| 2023-11-21 |
0.0115 USDT |
12,990,507.9177 XETA |
0.0122 USDT |
0.0100 USDT |
0.0128 USDT |
0.0104 USDT |
| 2023-11-20 |
0.0119 USDT |
8,753,336.0771 XETA |
0.0106 USDT |
0.0105 USDT |
0.0128 USDT |
0.0125 USDT |