Identifier on Kucoin: XION-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
1.2805 USDT |
103.5600 |
1.2760 USDT |
1.2729 USDT |
1.2888 USDT |
1.2761 USDT |
| 2025-04-04 |
1.2909 USDT |
6,881.0500 |
1.2964 USDT |
1.2633 USDT |
1.3070 USDT |
1.2886 USDT |
| 2025-04-03 |
1.3184 USDT |
22,595.4600 |
1.3344 USDT |
1.2525 USDT |
1.4118 USDT |
1.3180 USDT |
| 2025-04-02 |
1.3827 USDT |
22,707.9000 |
1.3261 USDT |
1.2968 USDT |
1.4361 USDT |
1.3784 USDT |
| 2025-04-01 |
1.2504 USDT |
16,922.7100 |
1.1743 USDT |
1.1743 USDT |
1.3085 USDT |
1.2982 USDT |
| 2025-03-31 |
1.1867 USDT |
32,311.1500 |
1.2506 USDT |
1.1290 USDT |
1.2506 USDT |
1.1600 USDT |
| 2025-03-30 |
1.4056 USDT |
3,474.2700 |
1.4020 USDT |
1.3343 USDT |
1.4607 USDT |
1.3639 USDT |
| 2025-03-29 |
1.4950 USDT |
13,908.6500 |
1.5201 USDT |
1.4507 USDT |
1.5578 USDT |
1.4744 USDT |
| 2025-03-28 |
1.5503 USDT |
14,493.0600 |
1.5885 USDT |
1.4682 USDT |
1.6351 USDT |
1.5314 USDT |
| 2025-03-27 |
1.5722 USDT |
42,392.0200 |
1.6233 USDT |
1.4390 USDT |
1.6724 USDT |
1.6127 USDT |
| 2025-03-26 |
1.6351 USDT |
11,263.8700 |
1.6882 USDT |
1.5685 USDT |
1.7270 USDT |
1.6003 USDT |
| 2025-03-25 |
1.6368 USDT |
43,535.9900 |
1.5074 USDT |
1.4853 USDT |
1.7136 USDT |
1.6400 USDT |
| 2025-03-24 |
1.5488 USDT |
48,386.6200 |
1.3264 USDT |
1.2956 USDT |
1.7033 USDT |
1.6230 USDT |
| 2025-03-23 |
1.2941 USDT |
20,025.7100 |
1.3597 USDT |
1.2190 USDT |
1.3597 USDT |
1.2926 USDT |
| 2025-03-22 |
1.3414 USDT |
23,567.5000 |
1.3002 USDT |
1.2685 USDT |
1.4176 USDT |
1.3597 USDT |
| 2025-03-21 |
1.2644 USDT |
31,020.8100 |
1.1664 USDT |
1.1664 USDT |
1.3671 USDT |
1.2893 USDT |
| 2025-03-20 |
1.1408 USDT |
20,253.5000 |
1.1256 USDT |
1.0850 USDT |
1.1940 USDT |
1.1521 USDT |
| 2025-03-19 |
1.0595 USDT |
8,814.7400 |
1.0816 USDT |
1.0301 USDT |
1.0942 USDT |
1.0672 USDT |
| 2025-03-18 |
1.0234 USDT |
13,436.3200 |
1.0210 USDT |
0.9849 USDT |
1.0541 USDT |
1.0242 USDT |
| 2025-03-17 |
1.0145 USDT |
11,306.6700 |
0.9787 USDT |
0.9782 USDT |
1.0477 USDT |
1.0020 USDT |
| 2025-03-16 |
0.9957 USDT |
39,872.5200 |
1.0020 USDT |
0.9540 USDT |
1.0509 USDT |
0.9782 USDT |
| 2025-03-15 |
0.9123 USDT |
15,802.8600 |
0.9065 USDT |
0.8933 USDT |
0.9371 USDT |
0.9203 USDT |
| 2025-03-14 |
0.9150 USDT |
46,700.0000 |
0.8784 USDT |
0.8758 USDT |
0.9633 USDT |
0.9077 USDT |
| 2025-03-13 |
0.8922 USDT |
18,275.9600 |
0.8512 USDT |
0.8506 USDT |
0.9375 USDT |
0.9375 USDT |
| 2025-03-12 |
0.8318 USDT |
21,934.8200 |
0.8434 USDT |
0.8000 USDT |
0.8629 USDT |
0.8490 USDT |
| 2025-03-11 |
0.8373 USDT |
39,192.6400 |
0.8519 USDT |
0.8168 USDT |
0.8559 USDT |
0.8384 USDT |
| 2025-03-10 |
0.8567 USDT |
34,678.0900 |
0.8383 USDT |
0.8185 USDT |
0.8917 USDT |
0.8589 USDT |
| 2025-03-09 |
0.9160 USDT |
83,246.6300 |
0.9123 USDT |
0.8288 USDT |
0.9836 USDT |
0.8331 USDT |
| 2025-03-08 |
0.9667 USDT |
88,001.6000 |
0.9413 USDT |
0.9335 USDT |
1.0152 USDT |
0.9507 USDT |
| 2025-03-07 |
0.9801 USDT |
28,657.4000 |
0.9896 USDT |
0.9594 USDT |
1.0220 USDT |
0.9838 USDT |
| 2025-03-06 |
1.0239 USDT |
48,973.1000 |
1.0635 USDT |
0.9813 USDT |
1.0749 USDT |
1.0062 USDT |
| 2025-03-05 |
0.9992 USDT |
42,570.8500 |
0.9700 USDT |
0.9477 USDT |
1.0474 USDT |
1.0445 USDT |
| 2025-03-04 |
0.9233 USDT |
64,210.0100 |
0.9134 USDT |
0.8635 USDT |
1.0004 USDT |
0.9832 USDT |
| 2025-03-03 |
1.0253 USDT |
49,943.3900 |
1.0790 USDT |
0.9426 USDT |
1.0797 USDT |
0.9482 USDT |
| 2025-03-02 |
1.0365 USDT |
66,351.5400 |
1.0262 USDT |
0.9829 USDT |
1.1098 USDT |
1.0604 USDT |
| 2025-03-01 |
0.9613 USDT |
119,956.4900 |
0.9256 USDT |
0.9073 USDT |
1.0126 USDT |
0.9790 USDT |
| 2025-02-28 |
0.8917 USDT |
76,106.1600 |
0.9100 USDT |
0.8549 USDT |
0.9340 USDT |
0.9222 USDT |
| 2025-02-27 |
0.8938 USDT |
41,295.8600 |
0.8395 USDT |
0.8332 USDT |
0.9613 USDT |
0.9612 USDT |
| 2025-02-26 |
0.8984 USDT |
36,791.2600 |
0.8861 USDT |
0.8636 USDT |
0.9269 USDT |
0.8873 USDT |
| 2025-02-25 |
0.9305 USDT |
236,552.6300 |
0.9680 USDT |
0.8299 USDT |
1.0371 USDT |
0.8714 USDT |
| 2025-02-24 |
0.9779 USDT |
102,169.0300 |
1.0172 USDT |
0.9206 USDT |
1.0586 USDT |
0.9575 USDT |
| 2025-02-23 |
1.0257 USDT |
115,793.7700 |
1.0393 USDT |
0.9896 USDT |
1.0661 USDT |
1.0144 USDT |
| 2025-02-22 |
1.0409 USDT |
97,355.1700 |
1.0336 USDT |
1.0076 USDT |
1.0790 USDT |
1.0501 USDT |
| 2025-02-21 |
1.0637 USDT |
73,358.1200 |
1.1156 USDT |
0.9890 USDT |
1.1444 USDT |
1.0188 USDT |
| 2025-02-20 |
1.0991 USDT |
53,159.2000 |
1.0813 USDT |
1.0513 USDT |
1.1361 USDT |
1.1112 USDT |
| 2025-02-19 |
1.0809 USDT |
49,052.0100 |
1.0500 USDT |
1.0434 USDT |
1.1205 USDT |
1.0807 USDT |
| 2025-02-18 |
1.0642 USDT |
49,799.9200 |
1.0816 USDT |
1.0314 USDT |
1.0994 USDT |
1.0524 USDT |
| 2025-02-17 |
1.2560 USDT |
190,026.7600 |
1.2780 USDT |
1.0905 USDT |
1.4536 USDT |
1.1333 USDT |
| 2025-02-16 |
1.0866 USDT |
70,838.7300 |
1.0251 USDT |
1.0019 USDT |
1.1580 USDT |
1.1341 USDT |
| 2025-02-15 |
1.0677 USDT |
32,269.2500 |
1.0966 USDT |
1.0213 USDT |
1.1224 USDT |
1.0337 USDT |