Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.0206 USDT |
1,068,368.8874 |
0.0215 USDT |
0.0201 USDT |
0.0218 USDT |
0.0202 USDT |
| 2025-04-10 |
0.0211 USDT |
643,592.1420 |
0.0226 USDT |
0.0206 USDT |
0.0226 USDT |
0.0208 USDT |
| 2025-04-09 |
0.0211 USDT |
474,472.0109 |
0.0190 USDT |
0.0173 USDT |
0.0239 USDT |
0.0226 USDT |
| 2025-04-08 |
0.0240 USDT |
398,967.7770 |
0.0218 USDT |
0.0212 USDT |
0.0270 USDT |
0.0229 USDT |
| 2025-04-07 |
0.0250 USDT |
3,012,598.7193 |
0.0328 USDT |
0.0172 USDT |
0.0363 USDT |
0.0211 USDT |
| 2025-04-06 |
0.0304 USDT |
466,611.9310 |
0.0300 USDT |
0.0300 USDT |
0.0306 USDT |
0.0305 USDT |
| 2025-04-05 |
0.0319 USDT |
203,790.9278 |
0.0321 USDT |
0.0300 USDT |
0.0327 USDT |
0.0300 USDT |
| 2025-04-04 |
0.0332 USDT |
242,035.8693 |
0.0358 USDT |
0.0318 USDT |
0.0358 USDT |
0.0318 USDT |
| 2025-04-03 |
0.0371 USDT |
405,104.2677 |
0.0393 USDT |
0.0362 USDT |
0.0393 USDT |
0.0364 USDT |
| 2025-04-02 |
0.0395 USDT |
712,457.0187 |
0.0392 USDT |
0.0381 USDT |
0.0420 USDT |
0.0397 USDT |
| 2025-04-01 |
0.0388 USDT |
1,206,426.2296 |
0.0372 USDT |
0.0370 USDT |
0.0441 USDT |
0.0392 USDT |
| 2025-03-31 |
0.0367 USDT |
857,121.5698 |
0.0369 USDT |
0.0361 USDT |
0.0390 USDT |
0.0366 USDT |
| 2025-03-30 |
0.0364 USDT |
351,951.7288 |
0.0411 USDT |
0.0346 USDT |
0.0411 USDT |
0.0364 USDT |
| 2025-03-29 |
0.0363 USDT |
825,901.3253 |
0.0367 USDT |
0.0351 USDT |
0.0409 USDT |
0.0409 USDT |
| 2025-03-28 |
0.0347 USDT |
744,539.8456 |
0.0340 USDT |
0.0325 USDT |
0.0381 USDT |
0.0378 USDT |
| 2025-03-27 |
0.0367 USDT |
2,161,281.5249 |
0.0336 USDT |
0.0314 USDT |
0.0473 USDT |
0.0337 USDT |
| 2025-03-26 |
0.0346 USDT |
1,111,262.7759 |
0.0348 USDT |
0.0325 USDT |
0.0364 USDT |
0.0336 USDT |
| 2025-03-25 |
0.0341 USDT |
1,129,972.3235 |
0.0346 USDT |
0.0335 USDT |
0.0348 USDT |
0.0338 USDT |
| 2025-03-24 |
0.0344 USDT |
945,710.5883 |
0.0342 USDT |
0.0336 USDT |
0.0353 USDT |
0.0341 USDT |
| 2025-03-23 |
0.0350 USDT |
1,287,785.1890 |
0.0346 USDT |
0.0337 USDT |
0.0365 USDT |
0.0340 USDT |
| 2025-03-22 |
0.0336 USDT |
967,954.9394 |
0.0336 USDT |
0.0325 USDT |
0.0370 USDT |
0.0346 USDT |
| 2025-03-21 |
0.0322 USDT |
1,297,680.2827 |
0.0320 USDT |
0.0319 USDT |
0.0328 USDT |
0.0325 USDT |
| 2025-03-20 |
0.0350 USDT |
698,975.5457 |
0.0343 USDT |
0.0335 USDT |
0.0364 USDT |
0.0340 USDT |
| 2025-03-19 |
0.0330 USDT |
1,428,154.3436 |
0.0330 USDT |
0.0325 USDT |
0.0362 USDT |
0.0340 USDT |
| 2025-03-18 |
0.0323 USDT |
1,248,767.1129 |
0.0321 USDT |
0.0300 USDT |
0.0354 USDT |
0.0331 USDT |
| 2025-03-17 |
0.0323 USDT |
1,136,173.5022 |
0.0316 USDT |
0.0314 USDT |
0.0336 USDT |
0.0320 USDT |
| 2025-03-16 |
0.0320 USDT |
390,630.4815 |
0.0334 USDT |
0.0311 USDT |
0.0334 USDT |
0.0316 USDT |
| 2025-03-15 |
0.0348 USDT |
598,901.0094 |
0.0364 USDT |
0.0300 USDT |
0.0390 USDT |
0.0341 USDT |
| 2025-03-14 |
0.0361 USDT |
91,910.7993 |
0.0360 USDT |
0.0357 USDT |
0.0372 USDT |
0.0359 USDT |
| 2025-03-13 |
0.0376 USDT |
34,086.7726 |
0.0382 USDT |
0.0361 USDT |
0.0389 USDT |
0.0361 USDT |
| 2025-03-12 |
0.0410 USDT |
140,477.2323 |
0.0364 USDT |
0.0364 USDT |
0.0452 USDT |
0.0393 USDT |
| 2025-03-11 |
0.0359 USDT |
245,944.8969 |
0.0331 USDT |
0.0327 USDT |
0.0378 USDT |
0.0375 USDT |
| 2025-03-10 |
0.0317 USDT |
122,228.8902 |
0.0336 USDT |
0.0300 USDT |
0.0346 USDT |
0.0309 USDT |
| 2025-03-09 |
0.0375 USDT |
385,375.2332 |
0.0383 USDT |
0.0322 USDT |
0.0383 USDT |
0.0340 USDT |
| 2025-03-08 |
0.0372 USDT |
269,890.6859 |
0.0368 USDT |
0.0356 USDT |
0.0402 USDT |
0.0387 USDT |
| 2025-03-07 |
0.0386 USDT |
699,000.1131 |
0.0402 USDT |
0.0352 USDT |
0.0402 USDT |
0.0369 USDT |
| 2025-03-06 |
0.0434 USDT |
696,725.0333 |
0.0448 USDT |
0.0407 USDT |
0.0453 USDT |
0.0414 USDT |
| 2025-03-05 |
0.0439 USDT |
439,105.3875 |
0.0425 USDT |
0.0424 USDT |
0.0471 USDT |
0.0447 USDT |
| 2025-03-04 |
0.0438 USDT |
333,003.9486 |
0.0452 USDT |
0.0420 USDT |
0.0455 USDT |
0.0423 USDT |
| 2025-03-03 |
0.0462 USDT |
368,262.6199 |
0.0489 USDT |
0.0449 USDT |
0.0489 USDT |
0.0450 USDT |
| 2025-03-02 |
0.0479 USDT |
499,600.3253 |
0.0456 USDT |
0.0456 USDT |
0.0499 USDT |
0.0482 USDT |
| 2025-03-01 |
0.0464 USDT |
599,776.5060 |
0.0444 USDT |
0.0442 USDT |
0.0506 USDT |
0.0455 USDT |
| 2025-02-28 |
0.0439 USDT |
789,956.7277 |
0.0446 USDT |
0.0420 USDT |
0.0452 USDT |
0.0446 USDT |
| 2025-02-27 |
0.0473 USDT |
292,669.6093 |
0.0461 USDT |
0.0459 USDT |
0.0481 USDT |
0.0469 USDT |
| 2025-02-26 |
0.0465 USDT |
538,878.2378 |
0.0474 USDT |
0.0447 USDT |
0.0485 USDT |
0.0462 USDT |
| 2025-02-25 |
0.0485 USDT |
851,854.3152 |
0.0492 USDT |
0.0473 USDT |
0.0496 USDT |
0.0475 USDT |
| 2025-02-24 |
0.0493 USDT |
957,487.3923 |
0.0475 USDT |
0.0466 USDT |
0.0530 USDT |
0.0498 USDT |
| 2025-02-23 |
0.0476 USDT |
863,796.5539 |
0.0473 USDT |
0.0466 USDT |
0.0488 USDT |
0.0477 USDT |
| 2025-02-22 |
0.0479 USDT |
973,171.0909 |
0.0478 USDT |
0.0468 USDT |
0.0491 USDT |
0.0469 USDT |
| 2025-02-21 |
0.0512 USDT |
510,340.8366 |
0.0519 USDT |
0.0494 USDT |
0.0526 USDT |
0.0496 USDT |