Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0275 USDT |
1,162,264.4252 |
0.0280 USDT |
0.0270 USDT |
0.0280 USDT |
0.0278 USDT |
| 2023-04-02 |
0.0292 USDT |
1,619,605.1129 |
0.0291 USDT |
0.0280 USDT |
0.0298 USDT |
0.0286 USDT |
| 2023-04-01 |
0.0293 USDT |
1,364,338.1645 |
0.0289 USDT |
0.0288 USDT |
0.0300 USDT |
0.0291 USDT |
| 2023-03-31 |
0.0292 USDT |
1,503,589.1161 |
0.0295 USDT |
0.0287 USDT |
0.0299 USDT |
0.0287 USDT |
| 2023-03-30 |
0.0290 USDT |
1,411,328.8321 |
0.0291 USDT |
0.0280 USDT |
0.0300 USDT |
0.0287 USDT |
| 2023-03-29 |
0.0294 USDT |
1,569,242.2406 |
0.0296 USDT |
0.0287 USDT |
0.0306 USDT |
0.0291 USDT |
| 2023-03-28 |
0.0294 USDT |
1,269,957.7864 |
0.0303 USDT |
0.0280 USDT |
0.0306 USDT |
0.0294 USDT |
| 2023-03-27 |
0.0314 USDT |
1,226,282.3048 |
0.0314 USDT |
0.0307 USDT |
0.0327 USDT |
0.0307 USDT |
| 2023-03-26 |
0.0301 USDT |
1,058,217.0609 |
0.0303 USDT |
0.0286 USDT |
0.0314 USDT |
0.0313 USDT |
| 2023-03-25 |
0.0308 USDT |
1,427,781.3759 |
0.0313 USDT |
0.0305 USDT |
0.0314 USDT |
0.0312 USDT |
| 2023-03-24 |
0.0320 USDT |
1,287,904.8593 |
0.0331 USDT |
0.0310 USDT |
0.0333 USDT |
0.0313 USDT |
| 2023-03-23 |
0.0334 USDT |
1,176,381.1640 |
0.0337 USDT |
0.0320 USDT |
0.0343 USDT |
0.0327 USDT |
| 2023-03-22 |
0.0346 USDT |
1,353,080.3819 |
0.0350 USDT |
0.0335 USDT |
0.0356 USDT |
0.0340 USDT |
| 2023-03-21 |
0.0343 USDT |
427,561.2805 |
0.0342 USDT |
0.0334 USDT |
0.0351 USDT |
0.0346 USDT |
| 2023-03-20 |
0.0344 USDT |
520,198.4217 |
0.0321 USDT |
0.0320 USDT |
0.0354 USDT |
0.0342 USDT |
| 2023-03-19 |
0.0333 USDT |
414,308.6115 |
0.0333 USDT |
0.0318 USDT |
0.0350 USDT |
0.0324 USDT |
| 2023-03-18 |
0.0345 USDT |
696,008.6502 |
0.0343 USDT |
0.0330 USDT |
0.0359 USDT |
0.0334 USDT |
| 2023-03-17 |
0.0343 USDT |
1,456,760.8120 |
0.0318 USDT |
0.0309 USDT |
0.0360 USDT |
0.0345 USDT |
| 2023-03-16 |
0.0323 USDT |
275,551.9631 |
0.0323 USDT |
0.0314 USDT |
0.0335 USDT |
0.0317 USDT |
| 2023-03-15 |
0.0323 USDT |
446,644.5806 |
0.0343 USDT |
0.0304 USDT |
0.0343 USDT |
0.0319 USDT |
| 2023-03-14 |
0.0341 USDT |
1,780,385.5401 |
0.0323 USDT |
0.0320 USDT |
0.0359 USDT |
0.0336 USDT |
| 2023-03-13 |
0.0321 USDT |
1,410,456.0117 |
0.0330 USDT |
0.0300 USDT |
0.0335 USDT |
0.0326 USDT |
| 2023-03-12 |
0.0310 USDT |
590,776.0137 |
0.0305 USDT |
0.0299 USDT |
0.0325 USDT |
0.0317 USDT |
| 2023-03-11 |
0.0312 USDT |
727,051.1583 |
0.0315 USDT |
0.0295 USDT |
0.0330 USDT |
0.0306 USDT |
| 2023-03-10 |
0.0304 USDT |
874,703.9048 |
0.0302 USDT |
0.0292 USDT |
0.0314 USDT |
0.0314 USDT |
| 2023-03-09 |
0.0344 USDT |
2,215,588.1580 |
0.0351 USDT |
0.0302 USDT |
0.0374 USDT |
0.0314 USDT |
| 2023-03-08 |
0.0374 USDT |
2,867,127.6838 |
0.0398 USDT |
0.0344 USDT |
0.0407 USDT |
0.0357 USDT |
| 2023-03-07 |
0.0411 USDT |
8,681,296.2022 |
0.0356 USDT |
0.0350 USDT |
0.0470 USDT |
0.0417 USDT |
| 2023-03-06 |
0.0364 USDT |
2,395,504.0269 |
0.0338 USDT |
0.0337 USDT |
0.0381 USDT |
0.0357 USDT |
| 2023-03-05 |
0.0338 USDT |
681,138.2358 |
0.0333 USDT |
0.0326 USDT |
0.0349 USDT |
0.0340 USDT |
| 2023-03-04 |
0.0347 USDT |
1,006,828.6176 |
0.0349 USDT |
0.0332 USDT |
0.0363 USDT |
0.0345 USDT |
| 2023-03-03 |
0.0339 USDT |
847,643.5279 |
0.0351 USDT |
0.0323 USDT |
0.0354 USDT |
0.0349 USDT |
| 2023-03-02 |
0.0342 USDT |
1,591,280.7537 |
0.0368 USDT |
0.0329 USDT |
0.0372 USDT |
0.0345 USDT |
| 2023-03-01 |
0.0380 USDT |
6,409,661.7379 |
0.0380 USDT |
0.0315 USDT |
0.0535 USDT |
0.0367 USDT |
| 2023-02-28 |
0.0471 USDT |
17,189,537.5668 |
0.0388 USDT |
0.0361 USDT |
0.0590 USDT |
0.0379 USDT |
| 2023-02-27 |
0.0401 USDT |
10,857,503.7761 |
0.0325 USDT |
0.0311 USDT |
0.0484 USDT |
0.0387 USDT |
| 2023-02-26 |
0.0317 USDT |
1,924,858.8327 |
0.0309 USDT |
0.0299 USDT |
0.0333 USDT |
0.0325 USDT |
| 2023-02-25 |
0.0306 USDT |
1,452,613.5310 |
0.0309 USDT |
0.0300 USDT |
0.0313 USDT |
0.0311 USDT |
| 2023-02-24 |
0.0303 USDT |
1,931,613.4490 |
0.0307 USDT |
0.0290 USDT |
0.0318 USDT |
0.0307 USDT |
| 2023-02-23 |
0.0316 USDT |
2,441,603.8198 |
0.0309 USDT |
0.0300 USDT |
0.0330 USDT |
0.0312 USDT |
| 2023-02-22 |
0.0306 USDT |
2,236,950.6090 |
0.0325 USDT |
0.0285 USDT |
0.0329 USDT |
0.0295 USDT |
| 2023-02-21 |
0.0346 USDT |
2,191,743.8857 |
0.0347 USDT |
0.0331 USDT |
0.0364 USDT |
0.0335 USDT |
| 2023-02-20 |
0.0343 USDT |
3,619,890.3122 |
0.0317 USDT |
0.0307 USDT |
0.0369 USDT |
0.0346 USDT |
| 2023-02-19 |
0.0330 USDT |
2,767,108.6324 |
0.0318 USDT |
0.0306 USDT |
0.0354 USDT |
0.0309 USDT |
| 2023-02-18 |
0.0311 USDT |
1,540,752.3141 |
0.0310 USDT |
0.0305 USDT |
0.0318 USDT |
0.0312 USDT |
| 2023-02-17 |
0.0305 USDT |
1,311,764.9975 |
0.0304 USDT |
0.0299 USDT |
0.0311 USDT |
0.0308 USDT |
| 2023-02-16 |
0.0315 USDT |
1,902,517.1397 |
0.0306 USDT |
0.0303 USDT |
0.0330 USDT |
0.0309 USDT |
| 2023-02-15 |
0.0299 USDT |
2,282,094.4363 |
0.0303 USDT |
0.0282 USDT |
0.0312 USDT |
0.0310 USDT |
| 2023-02-14 |
0.0297 USDT |
2,043,965.7465 |
0.0303 USDT |
0.0283 USDT |
0.0310 USDT |
0.0305 USDT |
| 2023-02-13 |
0.0311 USDT |
2,238,539.4223 |
0.0320 USDT |
0.0299 USDT |
0.0328 USDT |
0.0304 USDT |