Identifier on Kucoin: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |