Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0225 USDT |
1,893,799.0499 |
0.0227 USDT |
0.0224 USDT |
0.0227 USDT |
0.0225 USDT |
| 2024-10-03 |
0.0229 USDT |
1,670,294.7254 |
0.0235 USDT |
0.0223 USDT |
0.0235 USDT |
0.0227 USDT |
| 2024-10-02 |
0.0234 USDT |
2,017,355.0306 |
0.0232 USDT |
0.0227 USDT |
0.0238 USDT |
0.0235 USDT |
| 2024-10-01 |
0.0237 USDT |
1,193,685.6482 |
0.0237 USDT |
0.0230 USDT |
0.0240 USDT |
0.0231 USDT |
| 2024-09-30 |
0.0240 USDT |
916,976.4789 |
0.0246 USDT |
0.0234 USDT |
0.0247 USDT |
0.0238 USDT |
| 2024-09-29 |
0.0247 USDT |
1,009,755.4661 |
0.0249 USDT |
0.0243 USDT |
0.0253 USDT |
0.0247 USDT |
| 2024-09-28 |
0.0245 USDT |
941,355.3280 |
0.0244 USDT |
0.0244 USDT |
0.0249 USDT |
0.0247 USDT |
| 2024-09-27 |
0.0252 USDT |
1,123,690.4285 |
0.0253 USDT |
0.0243 USDT |
0.0255 USDT |
0.0245 USDT |
| 2024-09-26 |
0.0256 USDT |
658,677.6608 |
0.0260 USDT |
0.0251 USDT |
0.0262 USDT |
0.0253 USDT |
| 2024-09-25 |
0.0235 USDT |
2,383,722.1052 |
0.0207 USDT |
0.0207 USDT |
0.0284 USDT |
0.0260 USDT |
| 2024-09-24 |
0.0207 USDT |
1,115,026.9748 |
0.0205 USDT |
0.0204 USDT |
0.0214 USDT |
0.0205 USDT |
| 2024-09-23 |
0.0196 USDT |
1,113,054.3646 |
0.0193 USDT |
0.0185 USDT |
0.0215 USDT |
0.0205 USDT |
| 2024-09-22 |
0.0173 USDT |
1,265,024.7613 |
0.0169 USDT |
0.0169 USDT |
0.0175 USDT |
0.0174 USDT |
| 2024-09-21 |
0.0169 USDT |
1,793,367.4923 |
0.0169 USDT |
0.0169 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-09-20 |
0.0169 USDT |
1,232,538.9955 |
0.0168 USDT |
0.0168 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-09-19 |
0.0163 USDT |
1,511,498.6548 |
0.0153 USDT |
0.0151 USDT |
0.0171 USDT |
0.0168 USDT |
| 2024-09-18 |
0.0152 USDT |
2,278,261.4432 |
0.0152 USDT |
0.0151 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-09-17 |
0.0151 USDT |
2,165,396.7828 |
0.0151 USDT |
0.0150 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-09-16 |
0.0152 USDT |
1,623,910.5502 |
0.0152 USDT |
0.0151 USDT |
0.0152 USDT |
0.0151 USDT |
| 2024-09-15 |
0.0152 USDT |
1,803,481.8911 |
0.0152 USDT |
0.0152 USDT |
0.0153 USDT |
0.0152 USDT |
| 2024-09-14 |
0.0154 USDT |
1,794,126.8254 |
0.0154 USDT |
0.0150 USDT |
0.0155 USDT |
0.0152 USDT |
| 2024-09-13 |
0.0153 USDT |
1,782,857.5907 |
0.0154 USDT |
0.0152 USDT |
0.0154 USDT |
0.0152 USDT |
| 2024-09-12 |
0.0153 USDT |
2,561,745.8125 |
0.0155 USDT |
0.0152 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-09-11 |
0.0155 USDT |
637,816.8712 |
0.0155 USDT |
0.0154 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-09-10 |
0.0155 USDT |
533,154.3185 |
0.0156 USDT |
0.0155 USDT |
0.0156 USDT |
0.0155 USDT |
| 2024-09-09 |
0.0155 USDT |
2,404,286.5285 |
0.0153 USDT |
0.0153 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-09-08 |
0.0154 USDT |
861,403.2382 |
0.0155 USDT |
0.0153 USDT |
0.0155 USDT |
0.0153 USDT |
| 2024-09-07 |
0.0155 USDT |
1,775,139.9561 |
0.0155 USDT |
0.0153 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-09-06 |
0.0156 USDT |
1,889,246.1372 |
0.0157 USDT |
0.0154 USDT |
0.0157 USDT |
0.0154 USDT |
| 2024-09-05 |
0.0159 USDT |
1,973,821.2064 |
0.0159 USDT |
0.0155 USDT |
0.0165 USDT |
0.0158 USDT |
| 2024-09-04 |
0.0156 USDT |
2,200,704.0314 |
0.0156 USDT |
0.0154 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-09-03 |
0.0156 USDT |
1,990,371.6221 |
0.0155 USDT |
0.0153 USDT |
0.0163 USDT |
0.0156 USDT |
| 2024-09-02 |
0.0155 USDT |
638,247.7579 |
0.0155 USDT |
0.0154 USDT |
0.0156 USDT |
0.0155 USDT |
| 2024-09-01 |
0.0157 USDT |
616,534.6399 |
0.0159 USDT |
0.0155 USDT |
0.0159 USDT |
0.0155 USDT |
| 2024-08-31 |
0.0163 USDT |
604,287.0452 |
0.0165 USDT |
0.0161 USDT |
0.0165 USDT |
0.0161 USDT |
| 2024-08-30 |
0.0165 USDT |
652,215.6788 |
0.0165 USDT |
0.0164 USDT |
0.0165 USDT |
0.0165 USDT |
| 2024-08-29 |
0.0165 USDT |
592,025.4596 |
0.0165 USDT |
0.0164 USDT |
0.0165 USDT |
0.0165 USDT |
| 2024-08-28 |
0.0171 USDT |
455,925.9736 |
0.0176 USDT |
0.0160 USDT |
0.0178 USDT |
0.0167 USDT |
| 2024-08-27 |
0.0194 USDT |
614,154.9917 |
0.0192 USDT |
0.0187 USDT |
0.0203 USDT |
0.0190 USDT |
| 2024-08-26 |
0.0201 USDT |
5,201,443.4117 |
0.0157 USDT |
0.0157 USDT |
0.0271 USDT |
0.0190 USDT |
| 2024-08-25 |
0.0157 USDT |
1,549,151.1368 |
0.0157 USDT |
0.0153 USDT |
0.0157 USDT |
0.0156 USDT |
| 2024-08-24 |
0.0155 USDT |
1,942,048.0818 |
0.0155 USDT |
0.0155 USDT |
0.0156 USDT |
0.0155 USDT |
| 2024-08-23 |
0.0156 USDT |
517,641.6202 |
0.0157 USDT |
0.0155 USDT |
0.0157 USDT |
0.0155 USDT |
| 2024-08-22 |
0.0166 USDT |
2,494,193.6607 |
0.0171 USDT |
0.0156 USDT |
0.0172 USDT |
0.0157 USDT |
| 2024-08-21 |
0.0161 USDT |
2,037,098.1074 |
0.0153 USDT |
0.0153 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-08-20 |
0.0152 USDT |
2,995,978.6735 |
0.0149 USDT |
0.0149 USDT |
0.0154 USDT |
0.0153 USDT |
| 2024-08-19 |
0.0149 USDT |
1,753,638.3414 |
0.0149 USDT |
0.0146 USDT |
0.0150 USDT |
0.0149 USDT |
| 2024-08-18 |
0.0150 USDT |
2,406,059.2523 |
0.0150 USDT |
0.0148 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-08-17 |
0.0150 USDT |
2,402,750.3733 |
0.0151 USDT |
0.0148 USDT |
0.0161 USDT |
0.0150 USDT |
| 2024-08-16 |
0.0150 USDT |
2,654,986.1643 |
0.0149 USDT |
0.0148 USDT |
0.0151 USDT |
0.0151 USDT |