Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-28 |
0.0547 USDT |
1,421,697.0147 |
0.0537 USDT |
0.0536 USDT |
0.0563 USDT |
0.0556 USDT |
| 2022-08-27 |
0.0539 USDT |
841,391.4657 |
0.0554 USDT |
0.0530 USDT |
0.0554 USDT |
0.0540 USDT |
| 2022-08-26 |
0.0578 USDT |
1,477,955.6479 |
0.0591 USDT |
0.0551 USDT |
0.0596 USDT |
0.0554 USDT |
| 2022-08-25 |
0.0599 USDT |
1,041,959.4347 |
0.0602 USDT |
0.0590 USDT |
0.0606 USDT |
0.0592 USDT |
| 2022-08-24 |
0.0612 USDT |
1,182,613.7191 |
0.0616 USDT |
0.0599 USDT |
0.0619 USDT |
0.0602 USDT |
| 2022-08-23 |
0.0606 USDT |
921,004.5705 |
0.0612 USDT |
0.0596 USDT |
0.0614 USDT |
0.0609 USDT |
| 2022-08-22 |
0.0625 USDT |
1,017,174.5164 |
0.0635 USDT |
0.0614 USDT |
0.0638 USDT |
0.0615 USDT |
| 2022-08-21 |
0.0619 USDT |
1,340,040.2264 |
0.0610 USDT |
0.0603 USDT |
0.0684 USDT |
0.0635 USDT |
| 2022-08-20 |
0.0627 USDT |
1,557,591.0308 |
0.0617 USDT |
0.0594 USDT |
0.0745 USDT |
0.0613 USDT |
| 2022-08-19 |
0.0631 USDT |
1,679,022.8244 |
0.0691 USDT |
0.0583 USDT |
0.0693 USDT |
0.0616 USDT |
| 2022-08-18 |
0.0694 USDT |
1,308,653.2311 |
0.0692 USDT |
0.0680 USDT |
0.0709 USDT |
0.0689 USDT |
| 2022-08-17 |
0.0708 USDT |
1,537,175.9270 |
0.0725 USDT |
0.0686 USDT |
0.0750 USDT |
0.0693 USDT |
| 2022-08-16 |
0.0722 USDT |
2,037,931.2086 |
0.0760 USDT |
0.0660 USDT |
0.0768 USDT |
0.0722 USDT |
| 2022-08-15 |
0.0800 USDT |
5,542,442.4482 |
0.0719 USDT |
0.0710 USDT |
0.0880 USDT |
0.0771 USDT |
| 2022-08-14 |
0.0730 USDT |
1,164,889.7192 |
0.0762 USDT |
0.0710 USDT |
0.0762 USDT |
0.0715 USDT |
| 2022-08-13 |
0.0721 USDT |
1,220,434.1304 |
0.0728 USDT |
0.0710 USDT |
0.0737 USDT |
0.0726 USDT |
| 2022-08-12 |
0.0712 USDT |
1,286,395.0390 |
0.0704 USDT |
0.0701 USDT |
0.0731 USDT |
0.0724 USDT |
| 2022-08-11 |
0.0705 USDT |
1,168,637.5299 |
0.0696 USDT |
0.0692 USDT |
0.0711 USDT |
0.0702 USDT |
| 2022-08-10 |
0.0698 USDT |
1,216,909.0047 |
0.0690 USDT |
0.0683 USDT |
0.0715 USDT |
0.0702 USDT |
| 2022-08-09 |
0.0711 USDT |
1,035,123.0110 |
0.0719 USDT |
0.0696 USDT |
0.0722 USDT |
0.0698 USDT |
| 2022-08-08 |
0.0730 USDT |
1,087,901.5116 |
0.0719 USDT |
0.0719 USDT |
0.0738 USDT |
0.0729 USDT |
| 2022-08-07 |
0.0718 USDT |
954,595.9836 |
0.0723 USDT |
0.0714 USDT |
0.0725 USDT |
0.0716 USDT |
| 2022-08-06 |
0.0692 USDT |
1,323,664.9621 |
0.0694 USDT |
0.0680 USDT |
0.0723 USDT |
0.0718 USDT |
| 2022-08-05 |
0.0696 USDT |
1,616,370.3189 |
0.0717 USDT |
0.0677 USDT |
0.0717 USDT |
0.0690 USDT |
| 2022-08-04 |
0.0727 USDT |
1,898,285.2402 |
0.0756 USDT |
0.0667 USDT |
0.0786 USDT |
0.0688 USDT |
| 2022-08-03 |
0.0744 USDT |
1,182,426.2089 |
0.0743 USDT |
0.0734 USDT |
0.0770 USDT |
0.0767 USDT |
| 2022-08-02 |
0.0736 USDT |
1,435,681.7870 |
0.0750 USDT |
0.0724 USDT |
0.0759 USDT |
0.0740 USDT |
| 2022-08-01 |
0.0715 USDT |
1,832,172.7242 |
0.0693 USDT |
0.0682 USDT |
0.0768 USDT |
0.0733 USDT |
| 2022-07-31 |
0.0692 USDT |
1,302,562.7961 |
0.0692 USDT |
0.0681 USDT |
0.0702 USDT |
0.0694 USDT |
| 2022-07-30 |
0.0703 USDT |
1,500,424.6898 |
0.0703 USDT |
0.0691 USDT |
0.0725 USDT |
0.0700 USDT |
| 2022-07-29 |
0.0710 USDT |
1,447,079.9480 |
0.0712 USDT |
0.0693 USDT |
0.0737 USDT |
0.0701 USDT |
| 2022-07-28 |
0.0699 USDT |
1,578,276.1096 |
0.0670 USDT |
0.0670 USDT |
0.0749 USDT |
0.0706 USDT |