Identifier on Kucoin: XRD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.0660 USDT |
38,439,762.3544 XRD |
0.0640 USDT |
0.0621 USDT |
0.0727 USDT |
0.0710 USDT |
| 2024-03-19 |
0.0674 USDT |
52,029,914.8730 XRD |
0.0715 USDT |
0.0630 USDT |
0.0730 USDT |
0.0659 USDT |
| 2024-03-18 |
0.0712 USDT |
67,361,119.2298 XRD |
0.0664 USDT |
0.0654 USDT |
0.0770 USDT |
0.0711 USDT |
| 2024-03-17 |
0.0599 USDT |
46,478,659.7824 XRD |
0.0563 USDT |
0.0530 USDT |
0.0710 USDT |
0.0702 USDT |
| 2024-03-16 |
0.0610 USDT |
30,089,538.8843 XRD |
0.0649 USDT |
0.0559 USDT |
0.0669 USDT |
0.0565 USDT |
| 2024-03-15 |
0.0615 USDT |
50,168,849.5503 XRD |
0.0628 USDT |
0.0582 USDT |
0.0670 USDT |
0.0598 USDT |
| 2024-03-14 |
0.0633 USDT |
90,047,457.3799 XRD |
0.0605 USDT |
0.0572 USDT |
0.0719 USDT |
0.0626 USDT |
| 2024-03-13 |
0.0541 USDT |
110,528,760.8664 XRD |
0.0440 USDT |
0.0439 USDT |
0.0625 USDT |
0.0600 USDT |
| 2024-03-12 |
0.0434 USDT |
30,158,959.2647 XRD |
0.0440 USDT |
0.0416 USDT |
0.0446 USDT |
0.0431 USDT |
| 2024-03-11 |
0.0420 USDT |
39,584,871.9369 XRD |
0.0425 USDT |
0.0407 USDT |
0.0445 USDT |
0.0440 USDT |
| 2024-03-10 |
0.0404 USDT |
23,217,228.9981 XRD |
0.0398 USDT |
0.0388 USDT |
0.0424 USDT |
0.0420 USDT |
| 2024-03-09 |
0.0396 USDT |
18,032,698.3193 XRD |
0.0390 USDT |
0.0388 USDT |
0.0407 USDT |
0.0396 USDT |
| 2024-03-08 |
0.0397 USDT |
30,463,671.1164 XRD |
0.0395 USDT |
0.0378 USDT |
0.0410 USDT |
0.0394 USDT |
| 2024-03-07 |
0.0401 USDT |
51,090,837.1263 XRD |
0.0400 USDT |
0.0380 USDT |
0.0418 USDT |
0.0398 USDT |
| 2024-03-06 |
0.0407 USDT |
44,877,099.9588 XRD |
0.0408 USDT |
0.0377 USDT |
0.0434 USDT |
0.0409 USDT |
| 2024-03-05 |
0.0387 USDT |
48,254,624.3700 XRD |
0.0449 USDT |
0.0150 USDT |
0.0459 USDT |
0.0366 USDT |
| 2024-03-04 |
0.0449 USDT |
22,966,188.2502 XRD |
0.0452 USDT |
0.0431 USDT |
0.0463 USDT |
0.0439 USDT |
| 2024-03-03 |
0.0449 USDT |
23,122,792.9206 XRD |
0.0455 USDT |
0.0439 USDT |
0.0466 USDT |
0.0447 USDT |
| 2024-03-02 |
0.0459 USDT |
15,971,385.1343 XRD |
0.0449 USDT |
0.0445 USDT |
0.0472 USDT |
0.0449 USDT |
| 2024-03-01 |
0.0447 USDT |
13,845,476.7221 XRD |
0.0437 USDT |
0.0437 USDT |
0.0462 USDT |
0.0448 USDT |
| 2024-02-29 |
0.0449 USDT |
25,914,426.8417 XRD |
0.0443 USDT |
0.0436 USDT |
0.0466 USDT |
0.0445 USDT |
| 2024-02-28 |
0.0458 USDT |
29,090,062.2587 XRD |
0.0467 USDT |
0.0430 USDT |
0.0480 USDT |
0.0448 USDT |
| 2024-02-27 |
0.0480 USDT |
17,013,558.2312 XRD |
0.0478 USDT |
0.0464 USDT |
0.0492 USDT |
0.0469 USDT |
| 2024-02-26 |
0.0467 USDT |
15,940,075.0194 XRD |
0.0474 USDT |
0.0449 USDT |
0.0480 USDT |
0.0478 USDT |
| 2024-02-25 |
0.0470 USDT |
11,366,778.8981 XRD |
0.0458 USDT |
0.0455 USDT |
0.0480 USDT |
0.0470 USDT |
| 2024-02-24 |
0.0449 USDT |
8,791,595.5005 XRD |
0.0450 USDT |
0.0440 USDT |
0.0457 USDT |
0.0453 USDT |
| 2024-02-23 |
0.0449 USDT |
13,256,926.5871 XRD |
0.0461 USDT |
0.0435 USDT |
0.0462 USDT |
0.0452 USDT |
| 2024-02-22 |
0.0475 USDT |
10,883,528.1428 XRD |
0.0478 USDT |
0.0461 USDT |
0.0485 USDT |
0.0471 USDT |
| 2024-02-21 |
0.0483 USDT |
17,316,527.8052 XRD |
0.0483 USDT |
0.0462 USDT |
0.0509 USDT |
0.0478 USDT |
| 2024-02-20 |
0.0488 USDT |
23,689,497.1617 XRD |
0.0487 USDT |
0.0459 USDT |
0.0518 USDT |
0.0477 USDT |
| 2024-02-19 |
0.0508 USDT |
38,726,744.6697 XRD |
0.0513 USDT |
0.0475 USDT |
0.0545 USDT |
0.0485 USDT |
| 2024-02-18 |
0.0465 USDT |
25,917,854.6568 XRD |
0.0448 USDT |
0.0436 USDT |
0.0500 USDT |
0.0499 USDT |
| 2024-02-17 |
0.0434 USDT |
11,970,951.3412 XRD |
0.0429 USDT |
0.0424 USDT |
0.0445 USDT |
0.0437 USDT |
| 2024-02-16 |
0.0428 USDT |
10,786,021.4090 XRD |
0.0436 USDT |
0.0418 USDT |
0.0441 USDT |
0.0422 USDT |
| 2024-02-15 |
0.0432 USDT |
15,271,833.6344 XRD |
0.0435 USDT |
0.0419 USDT |
0.0450 USDT |
0.0425 USDT |
| 2024-02-14 |
0.0423 USDT |
18,393,826.8440 XRD |
0.0417 USDT |
0.0413 USDT |
0.0434 USDT |
0.0431 USDT |
| 2024-02-13 |
0.0408 USDT |
13,992,655.4243 XRD |
0.0415 USDT |
0.0395 USDT |
0.0420 USDT |
0.0413 USDT |
| 2024-02-12 |
0.0401 USDT |
11,850,187.4370 XRD |
0.0400 USDT |
0.0391 USDT |
0.0415 USDT |
0.0408 USDT |
| 2024-02-11 |
0.0408 USDT |
11,342,973.1918 XRD |
0.0422 USDT |
0.0398 USDT |
0.0422 USDT |
0.0398 USDT |
| 2024-02-10 |
0.0408 USDT |
12,361,537.2639 XRD |
0.0394 USDT |
0.0393 USDT |
0.0427 USDT |
0.0417 USDT |
| 2024-02-09 |
0.0387 USDT |
9,310,642.6876 XRD |
0.0387 USDT |
0.0384 USDT |
0.0393 USDT |
0.0389 USDT |
| 2024-02-08 |
0.0391 USDT |
9,498,882.3974 XRD |
0.0397 USDT |
0.0385 USDT |
0.0399 USDT |
0.0387 USDT |
| 2024-02-07 |
0.0388 USDT |
9,247,175.4097 XRD |
0.0395 USDT |
0.0382 USDT |
0.0399 USDT |
0.0396 USDT |
| 2024-02-06 |
0.0386 USDT |
11,270,174.1337 XRD |
0.0390 USDT |
0.0380 USDT |
0.0396 USDT |
0.0395 USDT |
| 2024-02-05 |
0.0392 USDT |
7,350,478.9837 XRD |
0.0396 USDT |
0.0385 USDT |
0.0398 USDT |
0.0389 USDT |
| 2024-02-04 |
0.0398 USDT |
5,783,011.0521 XRD |
0.0403 USDT |
0.0393 USDT |
0.0405 USDT |
0.0394 USDT |
| 2024-02-03 |
0.0400 USDT |
5,035,475.1515 XRD |
0.0408 USDT |
0.0396 USDT |
0.0408 USDT |
0.0402 USDT |
| 2024-02-02 |
0.0407 USDT |
7,718,578.9170 XRD |
0.0404 USDT |
0.0400 USDT |
0.0413 USDT |
0.0406 USDT |
| 2024-02-01 |
0.0403 USDT |
12,613,376.3457 XRD |
0.0401 USDT |
0.0393 USDT |
0.0419 USDT |
0.0405 USDT |
| 2024-01-31 |
0.0405 USDT |
20,619,955.3718 XRD |
0.0407 USDT |
0.0393 USDT |
0.0417 USDT |
0.0401 USDT |