Identifier on Kucoin: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.2438 USDT |
4,074,672.4300 |
0.2516 USDT |
0.2340 USDT |
0.2533 USDT |
0.2390 USDT |
| 2024-10-02 |
0.2606 USDT |
2,184,689.2900 |
0.2413 USDT |
0.2400 USDT |
0.2677 USDT |
0.2636 USDT |
| 2024-10-01 |
0.2498 USDT |
17,924.9200 |
0.2539 USDT |
0.2445 USDT |
0.2539 USDT |
0.2452 USDT |
| 2024-09-30 |
0.2591 USDT |
24,113.3400 |
0.2613 USDT |
0.2552 USDT |
0.2620 USDT |
0.2554 USDT |
| 2024-09-29 |
0.2621 USDT |
48,602.8700 |
0.2651 USDT |
0.2594 USDT |
0.2665 USDT |
0.2602 USDT |
| 2024-09-28 |
0.2676 USDT |
40,290.4700 |
0.2696 USDT |
0.2649 USDT |
0.2701 USDT |
0.2697 USDT |
| 2024-09-27 |
0.2793 USDT |
67,055.5400 |
0.2880 USDT |
0.2688 USDT |
0.2899 USDT |
0.2696 USDT |
| 2024-09-26 |
0.3086 USDT |
142,080.1700 |
0.2869 USDT |
0.2814 USDT |
0.3389 USDT |
0.2886 USDT |
| 2024-09-25 |
0.2658 USDT |
94,987.8700 |
0.2797 USDT |
0.2548 USDT |
0.2975 USDT |
0.2971 USDT |
| 2024-09-24 |
0.2534 USDT |
3,542,160.9500 |
0.2559 USDT |
0.2402 USDT |
0.2844 USDT |
0.2844 USDT |
| 2024-09-23 |
0.2633 USDT |
3,638,339.8200 |
0.2766 USDT |
0.2518 USDT |
0.2772 USDT |
0.2541 USDT |
| 2024-09-22 |
0.2781 USDT |
5,142,391.4400 |
0.2758 USDT |
0.2644 USDT |
0.2963 USDT |
0.2762 USDT |
| 2024-09-21 |
0.2765 USDT |
5,293,762.3100 |
0.2808 USDT |
0.2697 USDT |
0.2808 USDT |
0.2751 USDT |
| 2024-09-20 |
0.2845 USDT |
5,879.3000 |
0.2831 USDT |
0.2789 USDT |
0.2903 USDT |
0.2803 USDT |
| 2024-09-19 |
0.2807 USDT |
13,861.4100 |
0.2722 USDT |
0.2680 USDT |
0.2861 USDT |
0.2818 USDT |
| 2024-09-18 |
0.2754 USDT |
6,433.5800 |
0.2833 USDT |
0.2664 USDT |
0.2833 USDT |
0.2697 USDT |
| 2024-09-17 |
0.2896 USDT |
12,564.8200 |
0.2826 USDT |
0.2813 USDT |
0.2992 USDT |
0.2837 USDT |
| 2024-09-16 |
0.2912 USDT |
6,467.8700 |
0.2978 USDT |
0.2821 USDT |
0.2978 USDT |
0.2847 USDT |
| 2024-09-15 |
0.3014 USDT |
127,590.9500 |
0.2875 USDT |
0.2844 USDT |
0.3200 USDT |
0.2993 USDT |