Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0348 USDT |
1,475,637.2076 |
0.0353 USDT |
0.0317 USDT |
0.0375 USDT |
0.0327 USDT |
| 2024-12-22 |
0.0342 USDT |
977,758.2840 |
0.0338 USDT |
0.0331 USDT |
0.0356 USDT |
0.0352 USDT |
| 2024-12-21 |
0.0334 USDT |
2,174,530.4423 |
0.0315 USDT |
0.0315 USDT |
0.0346 USDT |
0.0336 USDT |
| 2024-12-20 |
0.0328 USDT |
4,623,002.2867 |
0.0339 USDT |
0.0301 USDT |
0.0360 USDT |
0.0316 USDT |
| 2024-12-19 |
0.0317 USDT |
3,586,981.2763 |
0.0319 USDT |
0.0307 USDT |
0.0353 USDT |
0.0336 USDT |
| 2024-12-18 |
0.0347 USDT |
3,145,564.6038 |
0.0353 USDT |
0.0324 USDT |
0.0354 USDT |
0.0326 USDT |
| 2024-12-17 |
0.0360 USDT |
1,362,405.3408 |
0.0376 USDT |
0.0345 USDT |
0.0376 USDT |
0.0355 USDT |
| 2024-12-16 |
0.0414 USDT |
382,148.6131 |
0.0439 USDT |
0.0361 USDT |
0.0449 USDT |
0.0376 USDT |
| 2024-12-15 |
0.0469 USDT |
130,789.9947 |
0.0468 USDT |
0.0446 USDT |
0.0484 USDT |
0.0474 USDT |
| 2024-12-14 |
0.0461 USDT |
607,561.4878 |
0.0391 USDT |
0.0384 USDT |
0.0513 USDT |
0.0454 USDT |
| 2024-12-13 |
0.0389 USDT |
2,928,688.5290 |
0.0398 USDT |
0.0386 USDT |
0.0426 USDT |
0.0399 USDT |
| 2024-12-12 |
0.0396 USDT |
5,344,403.6355 |
0.0348 USDT |
0.0348 USDT |
0.0430 USDT |
0.0410 USDT |
| 2024-12-11 |
0.0347 USDT |
4,999,276.1449 |
0.0329 USDT |
0.0327 USDT |
0.0354 USDT |
0.0354 USDT |
| 2024-12-10 |
0.0336 USDT |
155,426.5984 |
0.0345 USDT |
0.0320 USDT |
0.0351 USDT |
0.0329 USDT |
| 2024-12-09 |
0.0380 USDT |
130,770.3843 |
0.0399 USDT |
0.0348 USDT |
0.0403 USDT |
0.0352 USDT |
| 2024-12-08 |
0.0400 USDT |
252,041.4802 |
0.0394 USDT |
0.0383 USDT |
0.0419 USDT |
0.0399 USDT |
| 2024-12-07 |
0.0400 USDT |
4,035,081.3028 |
0.0420 USDT |
0.0377 USDT |
0.0438 USDT |
0.0395 USDT |
| 2024-12-06 |
0.0403 USDT |
1,799,538.5836 |
0.0339 USDT |
0.0339 USDT |
0.0438 USDT |
0.0414 USDT |
| 2024-12-05 |
0.0349 USDT |
314,731.6026 |
0.0370 USDT |
0.0330 USDT |
0.0371 USDT |
0.0339 USDT |
| 2024-12-04 |
0.0352 USDT |
615,169.7408 |
0.0359 USDT |
0.0338 USDT |
0.0382 USDT |
0.0362 USDT |
| 2024-12-03 |
0.0331 USDT |
825,355.8476 |
0.0291 USDT |
0.0289 USDT |
0.0359 USDT |
0.0343 USDT |
| 2024-12-02 |
0.0310 USDT |
130,995.3695 |
0.0310 USDT |
0.0294 USDT |
0.0326 USDT |
0.0297 USDT |
| 2024-12-01 |
0.0302 USDT |
3,781,966.8601 |
0.0296 USDT |
0.0290 USDT |
0.0309 USDT |
0.0301 USDT |
| 2024-11-30 |
0.0284 USDT |
2,662,015.3827 |
0.0284 USDT |
0.0280 USDT |
0.0305 USDT |
0.0297 USDT |
| 2024-11-29 |
0.0288 USDT |
158,493.1517 |
0.0279 USDT |
0.0274 USDT |
0.0304 USDT |
0.0286 USDT |
| 2024-11-28 |
0.0277 USDT |
2,205,700.2807 |
0.0283 USDT |
0.0276 USDT |
0.0289 USDT |
0.0280 USDT |
| 2024-11-27 |
0.0278 USDT |
2,469,640.6887 |
0.0285 USDT |
0.0275 USDT |
0.0290 USDT |
0.0275 USDT |
| 2024-11-26 |
0.0289 USDT |
2,580,684.4303 |
0.0288 USDT |
0.0280 USDT |
0.0292 USDT |
0.0286 USDT |
| 2024-11-25 |
0.0297 USDT |
305,828.6073 |
0.0306 USDT |
0.0285 USDT |
0.0310 USDT |
0.0289 USDT |
| 2024-11-24 |
0.0303 USDT |
3,327,665.6707 |
0.0277 USDT |
0.0277 USDT |
0.0320 USDT |
0.0300 USDT |
| 2024-11-23 |
0.0279 USDT |
2,889,914.2624 |
0.0266 USDT |
0.0260 USDT |
0.0306 USDT |
0.0277 USDT |
| 2024-11-22 |
0.0272 USDT |
2,288,027.9714 |
0.0287 USDT |
0.0264 USDT |
0.0288 USDT |
0.0268 USDT |
| 2024-11-21 |
0.0277 USDT |
1,925,626.3689 |
0.0247 USDT |
0.0245 USDT |
0.0320 USDT |
0.0272 USDT |
| 2024-11-20 |
0.0243 USDT |
2,369,462.9800 |
0.0250 USDT |
0.0235 USDT |
0.0256 USDT |
0.0245 USDT |
| 2024-11-19 |
0.0264 USDT |
230,243.0744 |
0.0255 USDT |
0.0250 USDT |
0.0282 USDT |
0.0250 USDT |
| 2024-11-18 |
0.0251 USDT |
2,887,208.8721 |
0.0240 USDT |
0.0236 USDT |
0.0266 USDT |
0.0250 USDT |
| 2024-11-17 |
0.0248 USDT |
125,759.5111 |
0.0257 USDT |
0.0232 USDT |
0.0269 USDT |
0.0242 USDT |
| 2024-11-16 |
0.0249 USDT |
4,089,894.5292 |
0.0220 USDT |
0.0220 USDT |
0.0271 USDT |
0.0262 USDT |
| 2024-11-15 |
0.0259 USDT |
416,219.3658 |
0.0254 USDT |
0.0232 USDT |
0.0274 USDT |
0.0250 USDT |
| 2024-11-14 |
0.0293 USDT |
2,744,470.1104 |
0.0286 USDT |
0.0250 USDT |
0.0308 USDT |
0.0259 USDT |
| 2024-11-13 |
0.0342 USDT |
1,382,695.4899 |
0.0319 USDT |
0.0289 USDT |
0.0390 USDT |
0.0301 USDT |
| 2024-11-12 |
0.0286 USDT |
897,562.1089 |
0.0306 USDT |
0.0256 USDT |
0.0334 USDT |
0.0320 USDT |
| 2024-11-11 |
0.0318 USDT |
2,758,970.9548 |
0.0249 USDT |
0.0235 USDT |
0.0400 USDT |
0.0299 USDT |
| 2024-11-10 |
0.0275 USDT |
433,805.5535 |
0.0243 USDT |
0.0236 USDT |
0.0319 USDT |
0.0271 USDT |
| 2024-11-09 |
0.0239 USDT |
149,583.4697 |
0.0229 USDT |
0.0218 USDT |
0.0256 USDT |
0.0239 USDT |
| 2024-11-08 |
0.0270 USDT |
1,704,456.0356 |
0.0220 USDT |
0.0182 USDT |
0.0365 USDT |
0.0239 USDT |
| 2024-11-07 |
0.0233 USDT |
1,138,460.3307 |
0.0239 USDT |
0.0216 USDT |
0.0242 USDT |
0.0224 USDT |
| 2024-11-06 |
0.0242 USDT |
488,339.1135 |
0.0251 USDT |
0.0223 USDT |
0.0258 USDT |
0.0250 USDT |
| 2024-11-05 |
0.0297 USDT |
2,452,762.2220 |
0.0199 USDT |
0.0199 USDT |
0.0370 USDT |
0.0263 USDT |
| 2024-11-04 |
0.0211 USDT |
1,279,879.9015 |
0.0235 USDT |
0.0198 USDT |
0.0235 USDT |
0.0205 USDT |