Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
0.0677 USDT |
1,304,936.7897 |
0.0675 USDT |
0.0652 USDT |
0.0722 USDT |
0.0682 USDT |
| 2022-07-26 |
0.0679 USDT |
1,351,141.7851 |
0.0676 USDT |
0.0669 USDT |
0.0692 USDT |
0.0674 USDT |
| 2022-07-25 |
0.0694 USDT |
2,341,192.5967 |
0.0713 USDT |
0.0645 USDT |
0.0763 USDT |
0.0678 USDT |
| 2022-07-24 |
0.0711 USDT |
1,223,419.1195 |
0.0698 USDT |
0.0694 USDT |
0.0739 USDT |
0.0726 USDT |
| 2022-07-23 |
0.0710 USDT |
1,408,165.5033 |
0.0728 USDT |
0.0687 USDT |
0.0731 USDT |
0.0692 USDT |
| 2022-07-22 |
0.0703 USDT |
1,919,285.2454 |
0.0688 USDT |
0.0681 USDT |
0.0775 USDT |
0.0728 USDT |
| 2022-07-21 |
0.0683 USDT |
1,331,002.6217 |
0.0686 USDT |
0.0670 USDT |
0.0702 USDT |
0.0684 USDT |
| 2022-07-20 |
0.0740 USDT |
692,928.8126 |
0.0755 USDT |
0.0710 USDT |
0.0759 USDT |
0.0730 USDT |
| 2022-07-19 |
0.0759 USDT |
1,332,418.4647 |
0.0759 USDT |
0.0743 USDT |
0.0778 USDT |
0.0759 USDT |
| 2022-07-18 |
0.0706 USDT |
1,419,638.6307 |
0.0696 USDT |
0.0690 USDT |
0.0731 USDT |
0.0700 USDT |
| 2022-07-17 |
0.0702 USDT |
1,349,437.3205 |
0.0701 USDT |
0.0685 USDT |
0.0759 USDT |
0.0700 USDT |
| 2022-07-16 |
0.0708 USDT |
2,805,495.3324 |
0.0688 USDT |
0.0678 USDT |
0.0779 USDT |
0.0702 USDT |
| 2022-07-15 |
0.0711 USDT |
2,774,776.1877 |
0.0725 USDT |
0.0680 USDT |
0.0805 USDT |
0.0688 USDT |
| 2022-07-14 |
0.0692 USDT |
1,912,753.3924 |
0.0692 USDT |
0.0672 USDT |
0.0730 USDT |
0.0708 USDT |
| 2022-07-13 |
0.0694 USDT |
1,546,125.8152 |
0.0693 USDT |
0.0673 USDT |
0.0720 USDT |
0.0689 USDT |
| 2022-07-12 |
0.0708 USDT |
2,408,712.8119 |
0.0698 USDT |
0.0670 USDT |
0.0779 USDT |
0.0690 USDT |
| 2022-07-11 |
0.0705 USDT |
1,312,891.8464 |
0.0707 USDT |
0.0696 USDT |
0.0714 USDT |
0.0705 USDT |
| 2022-07-10 |
0.0735 USDT |
1,525,164.4571 |
0.0748 USDT |
0.0700 USDT |
0.0758 USDT |
0.0706 USDT |
| 2022-07-09 |
0.0768 USDT |
2,045,444.5356 |
0.0752 USDT |
0.0734 USDT |
0.0816 USDT |
0.0747 USDT |