Identifier on Kucoin: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.1925 USDT |
84.6300 |
0.1926 USDT |
0.1924 USDT |
0.1926 USDT |
0.1924 USDT |
| 2024-12-22 |
0.2012 USDT |
1,060,342.4000 |
0.1967 USDT |
0.1901 USDT |
0.2176 USDT |
0.1932 USDT |
| 2024-12-21 |
0.1941 USDT |
2,300,405.9600 |
0.2110 USDT |
0.1804 USDT |
0.2113 USDT |
0.1861 USDT |
| 2024-12-20 |
0.2082 USDT |
3,227,399.0300 |
0.2488 USDT |
0.1900 USDT |
0.2522 USDT |
0.2052 USDT |
| 2024-12-19 |
0.2417 USDT |
1,987,895.0500 |
0.1883 USDT |
0.1878 USDT |
0.2640 USDT |
0.2481 USDT |
| 2024-12-18 |
0.2151 USDT |
2,702,143.6000 |
0.2260 USDT |
0.2040 USDT |
0.2292 USDT |
0.2064 USDT |
| 2024-12-17 |
0.2354 USDT |
3,266,645.3200 |
0.2562 USDT |
0.2150 USDT |
0.2567 USDT |
0.2315 USDT |
| 2024-12-16 |
0.2631 USDT |
2,279,455.8900 |
0.2667 USDT |
0.2380 USDT |
0.3091 USDT |
0.2467 USDT |
| 2024-12-15 |
0.2708 USDT |
3,014,981.7700 |
0.2258 USDT |
0.2223 USDT |
0.3212 USDT |
0.2560 USDT |
| 2024-12-14 |
0.2586 USDT |
4,350,404.3600 |
0.2606 USDT |
0.2106 USDT |
0.2854 USDT |
0.2188 USDT |
| 2024-12-13 |
0.2734 USDT |
8,516,424.5400 |
0.2904 USDT |
0.2588 USDT |
0.2908 USDT |
0.2601 USDT |
| 2024-12-12 |
0.3191 USDT |
12,417,986.1500 |
0.3432 USDT |
0.2800 USDT |
0.3470 USDT |
0.2821 USDT |
| 2024-12-11 |
0.3377 USDT |
7,842,294.7800 |
0.3919 USDT |
0.3118 USDT |
0.3954 USDT |
0.3361 USDT |
| 2024-12-10 |
0.5080 USDT |
1,866,963.9300 |
0.5812 USDT |
0.3840 USDT |
0.6858 USDT |
0.3900 USDT |
| 2024-12-09 |
0.7032 USDT |
459,609.2100 |
0.6791 USDT |
0.6595 USDT |
0.7513 USDT |
0.6758 USDT |
| 2024-12-08 |
0.6782 USDT |
128,301.1700 |
0.6657 USDT |
0.6534 USDT |
0.6960 USDT |
0.6558 USDT |
| 2024-12-07 |
0.6895 USDT |
170,359.6300 |
0.6799 USDT |
0.6644 USDT |
0.7245 USDT |
0.6698 USDT |
| 2024-12-06 |
0.7115 USDT |
397,094.8800 |
0.6382 USDT |
0.6313 USDT |
0.7643 USDT |
0.6784 USDT |
| 2024-12-05 |
0.7019 USDT |
166,971.8400 |
0.6820 USDT |
0.6627 USDT |
0.7552 USDT |
0.6651 USDT |
| 2024-12-04 |
0.6669 USDT |
198,403.3500 |
0.6527 USDT |
0.5891 USDT |
0.7000 USDT |
0.6793 USDT |
| 2024-12-03 |
0.5941 USDT |
285,689.1300 |
0.5267 USDT |
0.5134 USDT |
0.6884 USDT |
0.6608 USDT |
| 2024-12-02 |
0.5114 USDT |
626,321.5600 |
0.4734 USDT |
0.4554 USDT |
0.5690 USDT |
0.4981 USDT |
| 2024-12-01 |
0.4076 USDT |
634,288.6800 |
0.3958 USDT |
0.3759 USDT |
0.4547 USDT |
0.4422 USDT |
| 2024-11-30 |
0.3792 USDT |
539,589.9500 |
0.3722 USDT |
0.3702 USDT |
0.3883 USDT |
0.3839 USDT |
| 2024-11-29 |
0.3640 USDT |
696,098.7300 |
0.3510 USDT |
0.3371 USDT |
0.3831 USDT |
0.3663 USDT |
| 2024-11-28 |
0.3264 USDT |
1,307,404.0600 |
0.2793 USDT |
0.2771 USDT |
0.3819 USDT |
0.3569 USDT |
| 2024-11-27 |
0.2731 USDT |
1,312,304.8600 |
0.2699 USDT |
0.2539 USDT |
0.3046 USDT |
0.2732 USDT |
| 2024-11-26 |
0.2599 USDT |
1,165,706.2200 |
0.2703 USDT |
0.2468 USDT |
0.2735 USDT |
0.2596 USDT |
| 2024-11-25 |
0.2729 USDT |
2,219,547.1400 |
0.2725 USDT |
0.2636 USDT |
0.2885 USDT |
0.2641 USDT |
| 2024-11-24 |
0.2801 USDT |
2,305,605.7100 |
0.2672 USDT |
0.2672 USDT |
0.3000 USDT |
0.2781 USDT |
| 2024-11-23 |
0.2930 USDT |
2,996,340.6800 |
0.3044 USDT |
0.2680 USDT |
0.3390 USDT |
0.2763 USDT |
| 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 |