Identifier on Kucoin: XION-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-14 |
1.1083 USDT |
111,015.9000 |
1.0836 USDT |
1.0668 USDT |
1.1764 USDT |
1.1234 USDT |
| 2025-02-13 |
1.0863 USDT |
60,651.0600 |
1.0444 USDT |
1.0323 USDT |
1.1464 USDT |
1.0704 USDT |
| 2025-02-12 |
1.0906 USDT |
94,479.9200 |
1.1646 USDT |
0.9734 USDT |
1.2100 USDT |
1.0221 USDT |
| 2025-02-11 |
1.3339 USDT |
37,224.9200 |
1.4115 USDT |
1.2040 USDT |
1.4271 USDT |
1.2079 USDT |
| 2025-02-10 |
1.3872 USDT |
61,740.6600 |
1.4399 USDT |
1.2899 USDT |
1.4930 USDT |
1.3915 USDT |
| 2025-02-09 |
1.4631 USDT |
51,508.8300 |
1.3562 USDT |
1.3524 USDT |
1.5507 USDT |
1.4691 USDT |
| 2025-02-08 |
1.3667 USDT |
47,925.3000 |
1.2868 USDT |
1.2868 USDT |
1.4468 USDT |
1.3615 USDT |
| 2025-02-07 |
1.4270 USDT |
73,588.3000 |
1.3326 USDT |
1.3186 USDT |
1.5454 USDT |
1.3244 USDT |
| 2025-02-06 |
1.2163 USDT |
94,033.7900 |
1.2683 USDT |
1.1117 USDT |
1.3461 USDT |
1.2133 USDT |
| 2025-02-05 |
1.2263 USDT |
97,784.2400 |
1.0950 USDT |
1.0839 USDT |
1.3478 USDT |
1.2827 USDT |
| 2025-02-04 |
1.0890 USDT |
51,493.3100 |
1.1672 USDT |
1.0226 USDT |
1.1694 USDT |
1.1438 USDT |
| 2025-02-03 |
0.9902 USDT |
146,619.5400 |
1.0942 USDT |
0.8827 USDT |
1.1339 USDT |
1.1201 USDT |
| 2025-02-02 |
1.1284 USDT |
77,573.9100 |
1.1347 USDT |
1.0151 USDT |
1.2495 USDT |
1.1024 USDT |
| 2025-02-01 |
1.2695 USDT |
111,482.6000 |
1.3158 USDT |
1.1064 USDT |
1.4242 USDT |
1.1941 USDT |
| 2025-01-31 |
1.3190 USDT |
121,922.4100 |
1.2841 USDT |
1.1865 USDT |
1.4764 USDT |
1.3111 USDT |
| 2025-01-30 |
1.4840 USDT |
87,844.8400 |
1.5271 USDT |
1.3195 USDT |
1.6289 USDT |
1.3261 USDT |
| 2025-01-29 |
1.6856 USDT |
60,555.4200 |
1.8367 USDT |
1.5356 USDT |
1.8618 USDT |
1.6542 USDT |
| 2025-01-28 |
2.1045 USDT |
81,756.4200 |
2.2922 USDT |
1.8075 USDT |
2.3290 USDT |
1.8890 USDT |
| 2025-01-27 |
2.3085 USDT |
69,245.8300 |
2.6108 USDT |
2.1618 USDT |
2.6108 USDT |
2.2999 USDT |
| 2025-01-26 |
2.7998 USDT |
26,059.2700 |
2.7878 USDT |
2.7120 USDT |
2.9286 USDT |
2.7131 USDT |
| 2025-01-25 |
2.7794 USDT |
24,391.9100 |
2.7795 USDT |
2.7072 USDT |
2.8583 USDT |
2.7995 USDT |
| 2025-01-24 |
2.9362 USDT |
26,418.9500 |
2.9936 USDT |
2.8427 USDT |
3.0347 USDT |
2.8583 USDT |
| 2025-01-23 |
2.9396 USDT |
59,870.4300 |
2.7816 USDT |
2.7154 USDT |
3.1173 USDT |
3.0714 USDT |
| 2025-01-22 |
2.8473 USDT |
36,912.3600 |
2.8500 USDT |
2.7196 USDT |
2.9465 USDT |
2.8310 USDT |
| 2025-01-21 |
2.7816 USDT |
60,320.6600 |
2.8147 USDT |
2.6037 USDT |
2.9846 USDT |
2.8995 USDT |
| 2025-01-20 |
2.8843 USDT |
182,991.5800 |
2.7043 USDT |
2.6249 USDT |
3.2280 USDT |
2.8515 USDT |
| 2025-01-19 |
2.7067 USDT |
118,504.9100 |
2.7578 USDT |
2.4476 USDT |
2.9437 USDT |
2.8132 USDT |
| 2025-01-18 |
2.8661 USDT |
49,825.6900 |
3.0883 USDT |
2.7118 USDT |
3.0978 USDT |
2.7304 USDT |
| 2025-01-17 |
3.3052 USDT |
102,520.4100 |
3.0862 USDT |
3.0543 USDT |
3.4847 USDT |
3.1281 USDT |
| 2025-01-16 |
2.9536 USDT |
71,580.7000 |
2.9486 USDT |
2.8419 USDT |
3.1420 USDT |
3.0982 USDT |
| 2025-01-15 |
2.8207 USDT |
26,559.8100 |
2.7805 USDT |
2.5900 USDT |
3.0501 USDT |
2.9730 USDT |
| 2025-01-14 |
2.7795 USDT |
31,626.7600 |
2.6554 USDT |
2.6216 USDT |
2.8793 USDT |
2.7744 USDT |
| 2025-01-13 |
2.5888 USDT |
86,848.0100 |
2.8147 USDT |
2.4907 USDT |
2.9225 USDT |
2.5556 USDT |
| 2025-01-12 |
2.9096 USDT |
46,491.0700 |
2.9394 USDT |
2.7426 USDT |
2.9974 USDT |
2.7426 USDT |
| 2025-01-11 |
2.9831 USDT |
65,858.5700 |
2.9770 USDT |
2.8926 USDT |
3.0832 USDT |
2.9538 USDT |
| 2025-01-10 |
2.9444 USDT |
53,304.1900 |
2.9043 USDT |
2.8428 USDT |
3.0584 USDT |
3.0054 USDT |
| 2025-01-09 |
3.2326 USDT |
100,934.5700 |
3.3654 USDT |
2.9530 USDT |
3.4635 USDT |
2.9672 USDT |
| 2025-01-08 |
3.1232 USDT |
45,455.1000 |
3.1962 USDT |
2.9615 USDT |
3.2331 USDT |
3.0132 USDT |
| 2025-01-07 |
3.5657 USDT |
34,522.6200 |
3.7506 USDT |
3.2449 USDT |
3.7941 USDT |
3.2599 USDT |
| 2025-01-06 |
3.7767 USDT |
28,383.3800 |
3.7441 USDT |
3.6240 USDT |
3.9457 USDT |
3.8135 USDT |
| 2025-01-05 |
3.8438 USDT |
23,789.6000 |
4.0730 USDT |
3.7209 USDT |
4.0831 USDT |
3.7240 USDT |
| 2025-01-04 |
4.0955 USDT |
131,173.2700 |
3.8300 USDT |
3.8127 USDT |
4.3166 USDT |
4.1027 USDT |
| 2025-01-03 |
3.4536 USDT |
36,690.0400 |
3.3272 USDT |
3.2163 USDT |
3.6418 USDT |
3.6390 USDT |
| 2025-01-02 |
3.3939 USDT |
23,094.9700 |
3.3583 USDT |
3.2762 USDT |
3.5210 USDT |
3.3405 USDT |