Identifier on Kucoin: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.3270 USDT |
5,921,954.2500 |
0.3566 USDT |
0.2747 USDT |
0.3790 USDT |
0.2899 USDT |
| 2024-11-21 |
0.4341 USDT |
7,512,655.4200 |
0.5557 USDT |
0.3438 USDT |
0.8922 USDT |
0.3587 USDT |
| 2024-11-20 |
0.4619 USDT |
1,769,598.0200 |
0.3272 USDT |
0.3194 USDT |
0.6428 USDT |
0.5794 USDT |
| 2024-11-19 |
0.3687 USDT |
2,062,872.8500 |
0.3137 USDT |
0.3097 USDT |
0.4722 USDT |
0.3150 USDT |
| 2024-11-18 |
0.3603 USDT |
2,025,509.1200 |
0.2635 USDT |
0.2508 USDT |
0.5200 USDT |
0.2991 USDT |
| 2024-11-17 |
0.2530 USDT |
67,764.5700 |
0.2580 USDT |
0.2382 USDT |
0.2794 USDT |
0.2597 USDT |
| 2024-11-16 |
0.2661 USDT |
396,736.1200 |
0.2198 USDT |
0.2195 USDT |
0.3629 USDT |
0.2697 USDT |
| 2024-11-15 |
0.2211 USDT |
481,921.8000 |
0.2222 USDT |
0.2132 USDT |
0.2282 USDT |
0.2164 USDT |
| 2024-11-14 |
0.2163 USDT |
651,223.6900 |
0.2066 USDT |
0.2020 USDT |
0.2308 USDT |
0.2218 USDT |
| 2024-11-13 |
0.2204 USDT |
547,590.2800 |
0.2120 USDT |
0.2067 USDT |
0.2297 USDT |
0.2106 USDT |
| 2024-11-12 |
0.2119 USDT |
52,333.4900 |
0.2165 USDT |
0.2063 USDT |
0.2191 USDT |
0.2092 USDT |
| 2024-11-11 |
0.2251 USDT |
45,509.6800 |
0.2260 USDT |
0.2205 USDT |
0.2291 USDT |
0.2218 USDT |
| 2024-11-10 |
0.2252 USDT |
62,253.0600 |
0.2309 USDT |
0.2225 USDT |
0.2313 USDT |
0.2260 USDT |
| 2024-11-09 |
0.2300 USDT |
40,245.1500 |
0.2289 USDT |
0.2275 USDT |
0.2344 USDT |
0.2309 USDT |
| 2024-11-08 |
0.2311 USDT |
73,266.9600 |
0.2319 USDT |
0.2277 USDT |
0.2358 USDT |
0.2295 USDT |
| 2024-11-07 |
0.2291 USDT |
59,441.9200 |
0.2322 USDT |
0.2270 USDT |
0.2346 USDT |
0.2296 USDT |
| 2024-11-06 |
0.2304 USDT |
25,032.1200 |
0.2315 USDT |
0.2256 USDT |
0.2334 USDT |
0.2283 USDT |
| 2024-11-05 |
0.2296 USDT |
527,230.5500 |
0.2216 USDT |
0.2189 USDT |
0.2447 USDT |
0.2316 USDT |
| 2024-11-04 |
0.2266 USDT |
36,375.6700 |
0.2349 USDT |
0.2203 USDT |
0.2352 USDT |
0.2204 USDT |
| 2024-11-03 |
0.2309 USDT |
126,610.1700 |
0.2296 USDT |
0.2213 USDT |
0.2434 USDT |
0.2276 USDT |
| 2024-11-02 |
0.2286 USDT |
293,444.1100 |
0.2256 USDT |
0.2204 USDT |
0.2376 USDT |
0.2218 USDT |
| 2024-11-01 |
0.2291 USDT |
255,342.3200 |
0.2318 USDT |
0.2162 USDT |
0.2341 USDT |
0.2194 USDT |
| 2024-10-31 |
0.2318 USDT |
186,221.7600 |
0.2357 USDT |
0.2196 USDT |
0.2435 USDT |
0.2317 USDT |
| 2024-10-30 |
0.2394 USDT |
13,474.8400 |
0.2397 USDT |
0.2350 USDT |
0.2452 USDT |
0.2410 USDT |
| 2024-10-29 |
0.2404 USDT |
62,390.5100 |
0.2316 USDT |
0.2312 USDT |
0.2485 USDT |
0.2382 USDT |
| 2024-10-28 |
0.2306 USDT |
29,600.2200 |
0.2346 USDT |
0.2262 USDT |
0.2391 USDT |
0.2310 USDT |
| 2024-10-27 |
0.2336 USDT |
93,363.6100 |
0.2358 USDT |
0.2304 USDT |
0.2363 USDT |
0.2341 USDT |
| 2024-10-26 |
0.2325 USDT |
153,173.1300 |
0.2331 USDT |
0.2263 USDT |
0.2379 USDT |
0.2357 USDT |
| 2024-10-25 |
0.2400 USDT |
115,365.3500 |
0.2463 USDT |
0.2320 USDT |
0.2477 USDT |
0.2331 USDT |
| 2024-10-24 |
0.2485 USDT |
143,999.5300 |
0.2496 USDT |
0.2448 USDT |
0.2518 USDT |
0.2468 USDT |
| 2024-10-23 |
0.2483 USDT |
138,477.0700 |
0.2404 USDT |
0.2404 USDT |
0.2539 USDT |
0.2516 USDT |
| 2024-10-22 |
0.2443 USDT |
87,987.7000 |
0.2443 USDT |
0.2365 USDT |
0.2499 USDT |
0.2428 USDT |
| 2024-10-21 |
0.2450 USDT |
70,833.4500 |
0.2458 USDT |
0.2438 USDT |
0.2465 USDT |
0.2440 USDT |
| 2024-10-20 |
0.2452 USDT |
160,285.5800 |
0.2455 USDT |
0.2401 USDT |
0.2553 USDT |
0.2406 USDT |
| 2024-10-19 |
0.2414 USDT |
220,776.2100 |
0.2439 USDT |
0.2332 USDT |
0.2447 USDT |
0.2333 USDT |
| 2024-10-18 |
0.2429 USDT |
159,534.6300 |
0.2431 USDT |
0.2401 USDT |
0.2457 USDT |
0.2441 USDT |
| 2024-10-17 |
0.2451 USDT |
1,376,731.4100 |
0.2458 USDT |
0.2366 USDT |
0.2677 USDT |
0.2520 USDT |
| 2024-10-16 |
0.2426 USDT |
1,344,606.4500 |
0.2361 USDT |
0.2355 USDT |
0.2640 USDT |
0.2423 USDT |
| 2024-10-15 |
0.2419 USDT |
688,807.8800 |
0.2425 USDT |
0.2391 USDT |
0.2573 USDT |
0.2421 USDT |
| 2024-10-14 |
0.2461 USDT |
648,446.1700 |
0.2389 USDT |
0.2388 USDT |
0.2680 USDT |
0.2407 USDT |
| 2024-10-13 |
0.2413 USDT |
1,111,146.1500 |
0.2397 USDT |
0.2372 USDT |
0.2493 USDT |
0.2411 USDT |
| 2024-10-12 |
0.2427 USDT |
1,531,492.7600 |
0.2413 USDT |
0.2374 USDT |
0.2511 USDT |
0.2431 USDT |
| 2024-10-11 |
0.2333 USDT |
2,490,476.6200 |
0.2295 USDT |
0.2245 USDT |
0.2542 USDT |
0.2420 USDT |
| 2024-10-10 |
0.2259 USDT |
2,540,540.3100 |
0.2265 USDT |
0.2134 USDT |
0.2344 USDT |
0.2302 USDT |
| 2024-10-09 |
0.2379 USDT |
1,102,404.2200 |
0.2455 USDT |
0.2296 USDT |
0.2460 USDT |
0.2296 USDT |
| 2024-10-08 |
0.2385 USDT |
2,293,367.6500 |
0.2400 USDT |
0.2308 USDT |
0.2493 USDT |
0.2468 USDT |
| 2024-10-07 |
0.2440 USDT |
4,984,299.1100 |
0.2480 USDT |
0.2252 USDT |
0.2557 USDT |
0.2323 USDT |
| 2024-10-06 |
0.2521 USDT |
4,538,206.1500 |
0.2598 USDT |
0.2439 USDT |
0.2680 USDT |
0.2488 USDT |
| 2024-10-05 |
0.2548 USDT |
9,616,044.1100 |
0.2480 USDT |
0.2474 USDT |
0.2696 USDT |
0.2546 USDT |
| 2024-10-04 |
0.2516 USDT |
7,844,324.7700 |
0.2484 USDT |
0.2399 USDT |
0.2680 USDT |
0.2521 USDT |