Identifier on Kucoin: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.2491 USDT |
41,644.6300 |
0.2498 USDT |
0.2422 USDT |
0.2613 USDT |
0.2496 USDT |
| 2024-08-13 |
0.2486 USDT |
9,871.2000 |
0.2507 USDT |
0.2422 USDT |
0.2537 USDT |
0.2491 USDT |
| 2024-08-12 |
0.2493 USDT |
15,191.1700 |
0.2498 USDT |
0.2481 USDT |
0.2529 USDT |
0.2511 USDT |
| 2024-08-11 |
0.2536 USDT |
10,637.1400 |
0.2533 USDT |
0.2493 USDT |
0.2582 USDT |
0.2510 USDT |
| 2024-08-10 |
0.2516 USDT |
7,249.0800 |
0.2532 USDT |
0.2471 USDT |
0.2562 USDT |
0.2544 USDT |
| 2024-08-09 |
0.2625 USDT |
31,321.9000 |
0.2600 USDT |
0.2506 USDT |
0.2756 USDT |
0.2529 USDT |
| 2024-08-08 |
0.2659 USDT |
199,762.2200 |
0.2596 USDT |
0.2374 USDT |
0.3041 USDT |
0.2568 USDT |
| 2024-08-07 |
0.2560 USDT |
55,838.1400 |
0.2357 USDT |
0.2338 USDT |
0.2836 USDT |
0.2587 USDT |
| 2024-08-06 |
0.2377 USDT |
55,510.3100 |
0.2506 USDT |
0.2348 USDT |
0.2529 USDT |
0.2374 USDT |
| 2024-08-05 |
0.2519 USDT |
28,751.3000 |
0.2523 USDT |
0.2407 USDT |
0.2599 USDT |
0.2505 USDT |
| 2024-08-04 |
0.2581 USDT |
50,872.0500 |
0.2522 USDT |
0.2488 USDT |
0.2751 USDT |
0.2494 USDT |
| 2024-08-03 |
0.2627 USDT |
31,416.9800 |
0.2558 USDT |
0.2541 USDT |
0.2699 USDT |
0.2581 USDT |
| 2024-08-02 |
0.2601 USDT |
40,294.5500 |
0.2576 USDT |
0.2515 USDT |
0.2686 USDT |
0.2558 USDT |
| 2024-08-01 |
0.2652 USDT |
29,899.1600 |
0.2646 USDT |
0.2548 USDT |
0.2724 USDT |
0.2548 USDT |
| 2024-07-31 |
0.2770 USDT |
1,354,991.6100 |
0.2505 USDT |
0.2355 USDT |
0.3474 USDT |
0.2421 USDT |
| 2024-07-30 |
0.2531 USDT |
1,558,661.9800 |
0.1828 USDT |
0.1745 USDT |
0.3174 USDT |
0.2540 USDT |
| 2024-07-29 |
0.1808 USDT |
94,501.1300 |
0.1876 USDT |
0.1755 USDT |
0.1886 USDT |
0.1789 USDT |
| 2024-07-28 |
0.1941 USDT |
55,113.2000 |
0.2035 USDT |
0.1876 USDT |
0.2073 USDT |
0.1887 USDT |
| 2024-07-27 |
0.2139 USDT |
32,390.9600 |
0.2188 USDT |
0.2032 USDT |
0.2201 USDT |
0.2052 USDT |
| 2024-07-26 |
0.2218 USDT |
89,245.2400 |
0.2206 USDT |
0.2153 USDT |
0.2300 USDT |
0.2194 USDT |
| 2024-07-25 |
0.2400 USDT |
36,359.3400 |
0.2490 USDT |
0.2222 USDT |
0.2524 USDT |
0.2224 USDT |
| 2024-07-24 |
0.2523 USDT |
64,116.5500 |
0.2506 USDT |
0.2474 USDT |
0.2583 USDT |
0.2526 USDT |
| 2024-07-23 |
0.2538 USDT |
25,830.8700 |
0.2585 USDT |
0.2500 USDT |
0.2637 USDT |
0.2503 USDT |
| 2024-07-22 |
0.2669 USDT |
106,849.4000 |
0.2720 USDT |
0.2548 USDT |
0.2930 USDT |
0.2593 USDT |
| 2024-07-21 |
0.2733 USDT |
66,598.0900 |
0.2703 USDT |
0.2673 USDT |
0.2873 USDT |
0.2720 USDT |
| 2024-07-20 |
0.2792 USDT |
206,081.6800 |
0.2817 USDT |
0.2651 USDT |
0.2979 USDT |
0.2680 USDT |
| 2024-07-19 |
0.2623 USDT |
500,631.4500 |
0.2537 USDT |
0.2489 USDT |
0.3096 USDT |
0.2654 USDT |
| 2024-07-18 |
0.2862 USDT |
17,195,766.9200 |
0.2853 USDT |
0.2625 USDT |
0.2993 USDT |
0.2656 USDT |
| 2024-07-17 |
0.3051 USDT |
2,488,109.3500 |
0.3085 USDT |
0.2909 USDT |
0.3131 USDT |
0.2914 USDT |
| 2024-07-16 |
0.3089 USDT |
4,335,172.3100 |
0.3113 USDT |
0.3003 USDT |
0.3213 USDT |
0.3210 USDT |
| 2024-07-15 |
0.3125 USDT |
2,689,459.5900 |
0.3177 USDT |
0.3009 USDT |
0.3262 USDT |
0.3070 USDT |
| 2024-07-14 |
0.3238 USDT |
3,164,100.4200 |
0.3410 USDT |
0.3134 USDT |
0.3450 USDT |
0.3224 USDT |
| 2024-07-13 |
0.3481 USDT |
3,316,256.1900 |
0.3188 USDT |
0.3186 USDT |
0.4059 USDT |
0.3417 USDT |
| 2024-07-12 |
0.3457 USDT |
4,030,539.8500 |
0.3632 USDT |
0.3122 USDT |
0.3792 USDT |
0.3276 USDT |
| 2024-07-11 |
0.4273 USDT |
1,798,444.2700 |
0.3000 USDT |
0.3000 USDT |
0.9000 USDT |
0.3965 USDT |