Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
0.0423 USDT |
863,533.6014 |
0.0428 USDT |
0.0408 USDT |
0.0438 USDT |
0.0410 USDT |
| 2022-10-16 |
0.0468 USDT |
3,122,273.1296 |
0.0423 USDT |
0.0414 USDT |
0.0540 USDT |
0.0445 USDT |
| 2022-10-15 |
0.0413 USDT |
472,909.1215 |
0.0412 USDT |
0.0403 USDT |
0.0426 USDT |
0.0421 USDT |
| 2022-10-14 |
0.0423 USDT |
751,472.8760 |
0.0422 USDT |
0.0412 USDT |
0.0442 USDT |
0.0419 USDT |
| 2022-10-13 |
0.0424 USDT |
696,857.4799 |
0.0441 USDT |
0.0403 USDT |
0.0442 USDT |
0.0428 USDT |
| 2022-10-12 |
0.0429 USDT |
667,771.4780 |
0.0421 USDT |
0.0415 USDT |
0.0450 USDT |
0.0445 USDT |
| 2022-10-11 |
0.0423 USDT |
560,995.3859 |
0.0425 USDT |
0.0418 USDT |
0.0426 USDT |
0.0418 USDT |
| 2022-10-10 |
0.0435 USDT |
1,166,217.0932 |
0.0444 USDT |
0.0410 USDT |
0.0470 USDT |
0.0425 USDT |
| 2022-10-09 |
0.0451 USDT |
649,327.1294 |
0.0452 USDT |
0.0444 USDT |
0.0459 USDT |
0.0448 USDT |
| 2022-10-08 |
0.0466 USDT |
1,091,327.1655 |
0.0452 USDT |
0.0445 USDT |
0.0505 USDT |
0.0463 USDT |
| 2022-10-07 |
0.0459 USDT |
629,157.7131 |
0.0462 USDT |
0.0450 USDT |
0.0472 USDT |
0.0453 USDT |
| 2022-10-06 |
0.0470 USDT |
601,069.8785 |
0.0468 USDT |
0.0461 USDT |
0.0485 USDT |
0.0467 USDT |
| 2022-10-05 |
0.0471 USDT |
771,822.0008 |
0.0458 USDT |
0.0453 USDT |
0.0490 USDT |
0.0475 USDT |
| 2022-10-04 |
0.0470 USDT |
949,233.1757 |
0.0470 USDT |
0.0466 USDT |
0.0481 USDT |
0.0470 USDT |
| 2022-10-03 |
0.0468 USDT |
1,385,489.6088 |
0.0467 USDT |
0.0463 USDT |
0.0473 USDT |
0.0465 USDT |
| 2022-10-02 |
0.0470 USDT |
1,046,482.1574 |
0.0476 USDT |
0.0467 USDT |
0.0485 USDT |
0.0484 USDT |
| 2022-10-01 |
0.0472 USDT |
1,051,846.0418 |
0.0469 USDT |
0.0468 USDT |
0.0481 USDT |
0.0470 USDT |
| 2022-09-30 |
0.0476 USDT |
1,442,600.9951 |
0.0479 USDT |
0.0464 USDT |
0.0482 USDT |
0.0471 USDT |
| 2022-09-29 |
0.0474 USDT |
1,216,737.0462 |
0.0466 USDT |
0.0466 USDT |
0.0482 USDT |
0.0479 USDT |
| 2022-09-28 |
0.0477 USDT |
1,445,544.6871 |
0.0474 USDT |
0.0459 USDT |
0.0490 USDT |
0.0468 USDT |
| 2022-09-27 |
0.0521 USDT |
3,109,438.6540 |
0.0483 USDT |
0.0471 USDT |
0.0601 USDT |
0.0477 USDT |
| 2022-09-26 |
0.0469 USDT |
1,138,032.6988 |
0.0480 USDT |
0.0462 USDT |
0.0482 USDT |
0.0482 USDT |
| 2022-09-25 |
0.0482 USDT |
1,309,278.5599 |
0.0476 USDT |
0.0472 USDT |
0.0498 USDT |
0.0484 USDT |
| 2022-09-24 |
0.0488 USDT |
1,096,582.5319 |
0.0485 USDT |
0.0472 USDT |
0.0505 USDT |
0.0479 USDT |
| 2022-09-23 |
0.0488 USDT |
1,222,630.2044 |
0.0483 USDT |
0.0470 USDT |
0.0499 USDT |
0.0485 USDT |
| 2022-09-22 |
0.0476 USDT |
1,235,032.2536 |
0.0469 USDT |
0.0465 USDT |
0.0491 USDT |
0.0480 USDT |
| 2022-09-21 |
0.0472 USDT |
1,318,245.4877 |
0.0476 USDT |
0.0458 USDT |
0.0485 USDT |
0.0480 USDT |
| 2022-09-20 |
0.0481 USDT |
1,188,102.7628 |
0.0477 USDT |
0.0474 USDT |
0.0492 USDT |
0.0478 USDT |
| 2022-09-19 |
0.0476 USDT |
2,005,055.6498 |
0.0487 USDT |
0.0450 USDT |
0.0498 USDT |
0.0477 USDT |
| 2022-09-18 |
0.0565 USDT |
4,544,790.4881 |
0.0507 USDT |
0.0478 USDT |
0.0663 USDT |
0.0504 USDT |
| 2022-09-17 |
0.0496 USDT |
1,478,538.2523 |
0.0485 USDT |
0.0485 USDT |
0.0514 USDT |
0.0506 USDT |
| 2022-09-16 |
0.0493 USDT |
1,258,482.2222 |
0.0501 USDT |
0.0483 USDT |
0.0502 USDT |
0.0493 USDT |
| 2022-09-15 |
0.0501 USDT |
1,490,339.2411 |
0.0499 USDT |
0.0485 USDT |
0.0514 USDT |
0.0506 USDT |
| 2022-09-14 |
0.0507 USDT |
1,719,598.4070 |
0.0516 USDT |
0.0487 USDT |
0.0525 USDT |
0.0499 USDT |
| 2022-09-13 |
0.0545 USDT |
1,115,536.4067 |
0.0552 USDT |
0.0531 USDT |
0.0565 USDT |
0.0534 USDT |
| 2022-09-12 |
0.0584 USDT |
2,074,543.1037 |
0.0597 USDT |
0.0529 USDT |
0.0640 USDT |
0.0552 USDT |
| 2022-09-11 |
0.0585 USDT |
1,610,519.1988 |
0.0570 USDT |
0.0566 USDT |
0.0620 USDT |
0.0597 USDT |
| 2022-09-10 |
0.0567 USDT |
1,718,326.2285 |
0.0552 USDT |
0.0541 USDT |
0.0593 USDT |
0.0564 USDT |
| 2022-09-09 |
0.0548 USDT |
2,296,249.2429 |
0.0504 USDT |
0.0502 USDT |
0.0597 USDT |
0.0547 USDT |
| 2022-09-08 |
0.0496 USDT |
1,532,505.7028 |
0.0501 USDT |
0.0482 USDT |
0.0527 USDT |
0.0500 USDT |
| 2022-09-07 |
0.0487 USDT |
1,530,403.2218 |
0.0487 USDT |
0.0470 USDT |
0.0520 USDT |
0.0513 USDT |
| 2022-09-06 |
0.0508 USDT |
1,287,252.6597 |
0.0513 USDT |
0.0490 USDT |
0.0521 USDT |
0.0497 USDT |
| 2022-09-05 |
0.0548 USDT |
1,709,570.7758 |
0.0566 USDT |
0.0504 USDT |
0.0618 USDT |
0.0525 USDT |
| 2022-09-04 |
0.0540 USDT |
2,493,912.1066 |
0.0491 USDT |
0.0490 USDT |
0.0647 USDT |
0.0603 USDT |
| 2022-09-03 |
0.0495 USDT |
1,203,141.7264 |
0.0503 USDT |
0.0485 USDT |
0.0508 USDT |
0.0504 USDT |
| 2022-09-02 |
0.0508 USDT |
1,493,848.4713 |
0.0497 USDT |
0.0493 USDT |
0.0536 USDT |
0.0502 USDT |
| 2022-09-01 |
0.0501 USDT |
1,482,255.7320 |
0.0510 USDT |
0.0486 USDT |
0.0511 USDT |
0.0497 USDT |
| 2022-08-31 |
0.0534 USDT |
991,625.5217 |
0.0543 USDT |
0.0520 USDT |
0.0547 USDT |
0.0521 USDT |
| 2022-08-30 |
0.0558 USDT |
1,212,302.2881 |
0.0569 USDT |
0.0541 USDT |
0.0570 USDT |
0.0544 USDT |
| 2022-08-29 |
0.0566 USDT |
977,967.3332 |
0.0550 USDT |
0.0550 USDT |
0.0580 USDT |
0.0569 USDT |