Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
0.0764 USDT |
1,007,058.7344 |
0.0790 USDT |
0.0747 USDT |
0.0795 USDT |
0.0758 USDT |
| 2022-07-07 |
0.0834 USDT |
2,392,464.2458 |
0.0825 USDT |
0.0751 USDT |
0.0950 USDT |
0.0794 USDT |
| 2022-07-06 |
0.0819 USDT |
3,550,630.3622 |
0.0730 USDT |
0.0718 USDT |
0.0900 USDT |
0.0810 USDT |
| 2022-07-05 |
0.0752 USDT |
1,098,763.4093 |
0.0759 USDT |
0.0730 USDT |
0.0782 USDT |
0.0730 USDT |
| 2022-07-04 |
0.0781 USDT |
1,091,003.5096 |
0.0772 USDT |
0.0757 USDT |
0.0796 USDT |
0.0759 USDT |
| 2022-07-03 |
0.0770 USDT |
788,313.8623 |
0.0770 USDT |
0.0764 USDT |
0.0777 USDT |
0.0774 USDT |
| 2022-07-02 |
0.0771 USDT |
862,284.2886 |
0.0781 USDT |
0.0724 USDT |
0.0783 USDT |
0.0767 USDT |
| 2022-07-01 |
0.0793 USDT |
776,133.1478 |
0.0790 USDT |
0.0784 USDT |
0.0803 USDT |
0.0791 USDT |
| 2022-06-30 |
0.0826 USDT |
946,311.5975 |
0.0869 USDT |
0.0795 USDT |
0.0872 USDT |
0.0797 USDT |
| 2022-06-29 |
0.0862 USDT |
1,549,435.0170 |
0.0845 USDT |
0.0815 USDT |
0.0935 USDT |
0.0910 USDT |
| 2022-06-28 |
0.0882 USDT |
1,851,350.5449 |
0.0870 USDT |
0.0837 USDT |
0.0980 USDT |
0.0850 USDT |
| 2022-06-27 |
0.0893 USDT |
1,366,356.3956 |
0.0912 USDT |
0.0854 USDT |
0.0941 USDT |
0.0870 USDT |
| 2022-06-26 |
0.0943 USDT |
2,938,886.5501 |
0.0887 USDT |
0.0875 USDT |
0.1093 USDT |
0.0930 USDT |
| 2022-06-25 |
0.0863 USDT |
843,120.7899 |
0.0871 USDT |
0.0847 USDT |
0.0879 USDT |
0.0860 USDT |
| 2022-06-24 |
0.0860 USDT |
1,301,602.0611 |
0.0860 USDT |
0.0838 USDT |
0.0884 USDT |
0.0876 USDT |
| 2022-06-23 |
0.0865 USDT |
1,033,799.3474 |
0.0845 USDT |
0.0845 USDT |
0.0890 USDT |
0.0856 USDT |
| 2022-06-22 |
0.0850 USDT |
1,233,097.3842 |
0.0874 USDT |
0.0835 USDT |
0.0876 USDT |
0.0850 USDT |
| 2022-06-21 |
0.0864 USDT |
2,138,913.9390 |
0.0819 USDT |
0.0809 USDT |
0.0964 USDT |
0.0869 USDT |
| 2022-06-20 |
0.0832 USDT |
1,857,574.4137 |
0.0802 USDT |
0.0749 USDT |
0.0911 USDT |
0.0834 USDT |
| 2022-06-19 |
0.0786 USDT |
1,169,444.6747 |
0.0738 USDT |
0.0733 USDT |
0.0830 USDT |
0.0814 USDT |
| 2022-06-18 |
0.0814 USDT |
1,150,568.6726 |
0.0854 USDT |
0.0729 USDT |
0.0900 USDT |
0.0730 USDT |
| 2022-06-17 |
0.0890 USDT |
871,144.4018 |
0.0898 USDT |
0.0841 USDT |
0.0922 USDT |
0.0862 USDT |
| 2022-06-16 |
0.0968 USDT |
1,398,245.3051 |
0.0994 USDT |
0.0882 USDT |
0.1091 USDT |
0.0893 USDT |
| 2022-06-15 |
0.0889 USDT |
2,442,709.3362 |
0.1054 USDT |
0.0795 USDT |
0.1071 USDT |
0.0912 USDT |
| 2022-06-14 |
0.0882 USDT |
2,948,224.8209 |
0.0771 USDT |
0.0750 USDT |
0.1082 USDT |
0.0902 USDT |
| 2022-06-13 |
0.0900 USDT |
2,213,899.5946 |
0.0990 USDT |
0.0809 USDT |
0.1032 USDT |
0.0828 USDT |
| 2022-06-12 |
0.1022 USDT |
1,880,828.6170 |
0.1091 USDT |
0.0953 USDT |
0.1127 USDT |
0.1090 USDT |
| 2022-06-11 |
0.1124 USDT |
1,386,831.5461 |
0.1113 USDT |
0.1063 USDT |
0.1245 USDT |
0.1075 USDT |
| 2022-06-10 |
0.1232 USDT |
2,943,793.7993 |
0.1356 USDT |
0.1062 USDT |
0.1493 USDT |
0.1104 USDT |
| 2022-06-09 |
0.1164 USDT |
5,818,829.9632 |
0.1066 USDT |
0.1020 USDT |
0.1410 USDT |
0.1302 USDT |
| 2022-06-08 |
0.1092 USDT |
5,892,098.4895 |
0.0964 USDT |
0.0880 USDT |
0.1480 USDT |
0.1053 USDT |
| 2022-06-07 |
0.1142 USDT |
6,617,993.5603 |
0.1307 USDT |
0.0962 USDT |
0.1562 USDT |
0.0999 USDT |
| 2022-06-06 |
0.1856 USDT |
19,818,078.7445 |
0.2072 USDT |
0.1200 USDT |
0.2557 USDT |
0.1292 USDT |
| 2022-06-05 |
0.1761 USDT |
35,560,089.2334 |
0.0666 USDT |
0.0665 USDT |
0.3800 USDT |
0.1870 USDT |
| 2022-06-04 |
0.0652 USDT |
1,656,809.0573 |
0.0648 USDT |
0.0631 USDT |
0.0712 USDT |
0.0659 USDT |
| 2022-06-03 |
0.0664 USDT |
1,375,280.9825 |
0.0668 USDT |
0.0640 USDT |
0.0686 USDT |
0.0645 USDT |
| 2022-06-02 |
0.0662 USDT |
1,330,061.5757 |
0.0659 USDT |
0.0656 USDT |
0.0667 USDT |
0.0666 USDT |
| 2022-06-01 |
0.0701 USDT |
1,403,341.6814 |
0.0719 USDT |
0.0662 USDT |
0.0719 USDT |
0.0663 USDT |
| 2022-05-31 |
0.0731 USDT |
1,765,109.5506 |
0.0767 USDT |
0.0695 USDT |
0.0771 USDT |
0.0714 USDT |
| 2022-05-30 |
0.0735 USDT |
1,588,401.5169 |
0.0746 USDT |
0.0711 USDT |
0.0765 USDT |
0.0737 USDT |
| 2022-05-29 |
0.0727 USDT |
2,201,154.2076 |
0.0688 USDT |
0.0669 USDT |
0.0820 USDT |
0.0748 USDT |
| 2022-05-28 |
0.0699 USDT |
1,369,919.5061 |
0.0713 USDT |
0.0674 USDT |
0.0718 USDT |
0.0684 USDT |
| 2022-05-27 |
0.0729 USDT |
1,323,029.1281 |
0.0756 USDT |
0.0683 USDT |
0.0776 USDT |
0.0703 USDT |
| 2022-05-26 |
0.0844 USDT |
2,271,461.9981 |
0.0988 USDT |
0.0726 USDT |
0.0988 USDT |
0.0743 USDT |
| 2022-05-25 |
0.0955 USDT |
8,545,446.5629 |
0.0701 USDT |
0.0699 USDT |
0.1281 USDT |
0.1032 USDT |
| 2022-05-24 |
0.0697 USDT |
946,349.2371 |
0.0710 USDT |
0.0686 USDT |
0.0714 USDT |
0.0697 USDT |
| 2022-05-23 |
0.0748 USDT |
1,462,893.2491 |
0.0727 USDT |
0.0711 USDT |
0.0780 USDT |
0.0715 USDT |
| 2022-05-22 |
0.0744 USDT |
1,381,919.8866 |
0.0736 USDT |
0.0716 USDT |
0.0774 USDT |
0.0725 USDT |
| 2022-05-21 |
0.0723 USDT |
1,228,126.5459 |
0.0692 USDT |
0.0683 USDT |
0.0755 USDT |
0.0736 USDT |
| 2022-05-20 |
0.0733 USDT |
1,438,441.4264 |
0.0756 USDT |
0.0678 USDT |
0.0782 USDT |
0.0690 USDT |