Identifier on Kucoin: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.2860 USDT |
6,067.5900 |
0.2870 USDT |
0.2824 USDT |
0.2882 USDT |
0.2844 USDT |
| 2024-09-13 |
0.2906 USDT |
22,668.6700 |
0.2894 USDT |
0.2800 USDT |
0.2978 USDT |
0.2852 USDT |
| 2024-09-12 |
0.3025 USDT |
47,603.0600 |
0.3037 USDT |
0.2879 USDT |
0.3120 USDT |
0.2881 USDT |
| 2024-09-11 |
0.3021 USDT |
83,069.1800 |
0.2984 USDT |
0.2870 USDT |
0.3150 USDT |
0.3038 USDT |
| 2024-09-10 |
0.2892 USDT |
13,626.6800 |
0.2769 USDT |
0.2728 USDT |
0.3096 USDT |
0.3044 USDT |
| 2024-09-09 |
0.3016 USDT |
99,933.6200 |
0.3009 USDT |
0.2651 USDT |
0.3199 USDT |
0.2681 USDT |
| 2024-09-08 |
0.2948 USDT |
14,712.5300 |
0.2946 USDT |
0.2846 USDT |
0.3037 USDT |
0.2934 USDT |
| 2024-09-07 |
0.2948 USDT |
50,766.1100 |
0.2798 USDT |
0.2779 USDT |
0.3100 USDT |
0.3024 USDT |
| 2024-09-06 |
0.2623 USDT |
25,216.4100 |
0.2640 USDT |
0.2411 USDT |
0.2779 USDT |
0.2752 USDT |
| 2024-09-05 |
0.2777 USDT |
24,162.0700 |
0.3008 USDT |
0.2608 USDT |
0.3011 USDT |
0.2667 USDT |
| 2024-09-04 |
0.2920 USDT |
70,277.3300 |
0.2531 USDT |
0.2491 USDT |
0.3116 USDT |
0.3019 USDT |
| 2024-09-03 |
0.2852 USDT |
120,303.7700 |
0.2302 USDT |
0.2302 USDT |
0.3360 USDT |
0.2557 USDT |
| 2024-09-02 |
0.2300 USDT |
3,105.2100 |
0.2293 USDT |
0.2276 USDT |
0.2315 USDT |
0.2298 USDT |
| 2024-09-01 |
0.2290 USDT |
2,383.2300 |
0.2293 USDT |
0.2270 USDT |
0.2302 USDT |
0.2292 USDT |
| 2024-08-31 |
0.2309 USDT |
9,669.7600 |
0.2303 USDT |
0.2280 USDT |
0.2321 USDT |
0.2305 USDT |
| 2024-08-30 |
0.2338 USDT |
17,596.2000 |
0.2478 USDT |
0.2279 USDT |
0.2480 USDT |
0.2280 USDT |
| 2024-08-29 |
0.2447 USDT |
5,154.2000 |
0.2382 USDT |
0.2382 USDT |
0.2496 USDT |
0.2467 USDT |
| 2024-08-28 |
0.2450 USDT |
16,164.4100 |
0.2477 USDT |
0.2387 USDT |
0.2477 USDT |
0.2387 USDT |
| 2024-08-27 |
0.2496 USDT |
4,242.3900 |
0.2479 USDT |
0.2464 USDT |
0.2517 USDT |
0.2464 USDT |
| 2024-08-26 |
0.2490 USDT |
2,321.1000 |
0.2491 USDT |
0.2461 USDT |
0.2514 USDT |
0.2471 USDT |
| 2024-08-25 |
0.2469 USDT |
4,151.5700 |
0.2484 USDT |
0.2457 USDT |
0.2496 USDT |
0.2469 USDT |
| 2024-08-24 |
0.2479 USDT |
4,991.4600 |
0.2501 USDT |
0.2456 USDT |
0.2516 USDT |
0.2473 USDT |
| 2024-08-23 |
0.2467 USDT |
10,037.9400 |
0.2471 USDT |
0.2441 USDT |
0.2502 USDT |
0.2497 USDT |
| 2024-08-22 |
0.2465 USDT |
8,134.4100 |
0.2468 USDT |
0.2416 USDT |
0.2500 USDT |
0.2446 USDT |
| 2024-08-21 |
0.2479 USDT |
6,076.9300 |
0.2492 USDT |
0.2457 USDT |
0.2547 USDT |
0.2476 USDT |
| 2024-08-20 |
0.2482 USDT |
5,343.6000 |
0.2454 USDT |
0.2454 USDT |
0.2496 USDT |
0.2495 USDT |
| 2024-08-19 |
0.2415 USDT |
9,789.4800 |
0.2484 USDT |
0.2367 USDT |
0.2484 USDT |
0.2452 USDT |
| 2024-08-18 |
0.2483 USDT |
1,795.7100 |
0.2472 USDT |
0.2471 USDT |
0.2497 USDT |
0.2482 USDT |
| 2024-08-17 |
0.2485 USDT |
4,565.0800 |
0.2487 USDT |
0.2467 USDT |
0.2503 USDT |
0.2482 USDT |
| 2024-08-16 |
0.2466 USDT |
6,475.0300 |
0.2474 USDT |
0.2382 USDT |
0.2506 USDT |
0.2488 USDT |
| 2024-08-15 |
0.2512 USDT |
16,297.0400 |
0.2511 USDT |
0.2440 USDT |
0.2559 USDT |
0.2477 USDT |