Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.3147 USDT |
463,916.7053 |
0.3225 USDT |
0.3024 USDT |
0.3264 USDT |
0.3137 USDT |
| 2022-02-26 |
0.3302 USDT |
384,352.2514 |
0.3322 USDT |
0.3176 USDT |
0.3397 USDT |
0.3232 USDT |
| 2022-02-25 |
0.3265 USDT |
454,961.3258 |
0.3180 USDT |
0.3173 USDT |
0.3397 USDT |
0.3319 USDT |
| 2022-02-24 |
0.3157 USDT |
510,855.9298 |
0.3537 USDT |
0.2945 USDT |
0.3541 USDT |
0.3103 USDT |
| 2022-02-23 |
0.3703 USDT |
479,665.4550 |
0.3610 USDT |
0.3583 USDT |
0.3820 USDT |
0.3590 USDT |
| 2022-02-22 |
0.3653 USDT |
531,723.4283 |
0.3647 USDT |
0.3524 USDT |
0.3776 USDT |
0.3589 USDT |
| 2022-02-21 |
0.3936 USDT |
734,558.8978 |
0.4052 USDT |
0.3600 USDT |
0.4233 USDT |
0.3800 USDT |
| 2022-02-20 |
0.4543 USDT |
1,093,037.1798 |
0.4890 USDT |
0.4200 USDT |
0.5300 USDT |
0.4339 USDT |
| 2022-02-19 |
0.4508 USDT |
1,096,441.5828 |
0.4247 USDT |
0.4200 USDT |
0.4898 USDT |
0.4278 USDT |
| 2022-02-18 |
0.3909 USDT |
495,018.5561 |
0.3879 USDT |
0.3724 USDT |
0.4296 USDT |
0.4076 USDT |
| 2022-02-17 |
0.3922 USDT |
336,923.6863 |
0.3903 USDT |
0.3661 USDT |
0.4135 USDT |
0.3700 USDT |
| 2022-02-16 |
0.4127 USDT |
595,315.3958 |
0.4285 USDT |
0.3859 USDT |
0.4376 USDT |
0.3934 USDT |
| 2022-02-15 |
0.4301 USDT |
492,422.9689 |
0.4172 USDT |
0.4134 USDT |
0.4479 USDT |
0.4278 USDT |
| 2022-02-14 |
0.4254 USDT |
365,349.0721 |
0.4229 USDT |
0.4136 USDT |
0.4499 USDT |
0.4155 USDT |
| 2022-02-13 |
0.4365 USDT |
532,717.0631 |
0.4350 USDT |
0.4100 USDT |
0.4931 USDT |
0.4340 USDT |
| 2022-02-12 |
0.4262 USDT |
413,417.3266 |
0.4318 USDT |
0.4138 USDT |
0.4401 USDT |
0.4345 USDT |
| 2022-02-11 |
0.4757 USDT |
267,555.6103 |
0.4884 USDT |
0.4530 USDT |
0.4945 USDT |
0.4546 USDT |
| 2022-02-10 |
0.5024 USDT |
455,929.8234 |
0.5405 USDT |
0.4638 USDT |
0.5430 USDT |
0.4878 USDT |
| 2022-02-09 |
0.5170 USDT |
546,374.2255 |
0.5340 USDT |
0.4318 USDT |
0.5703 USDT |
0.5399 USDT |
| 2022-02-08 |
0.5515 USDT |
517,611.1896 |
0.5930 USDT |
0.5163 USDT |
0.6200 USDT |
0.5416 USDT |
| 2022-02-07 |
0.5371 USDT |
1,241,212.4845 |
0.5049 USDT |
0.4590 USDT |
0.6600 USDT |
0.5900 USDT |
| 2022-02-06 |
0.4838 USDT |
827,086.7450 |
0.4482 USDT |
0.4386 USDT |
0.5399 USDT |
0.4850 USDT |
| 2022-02-05 |
0.4239 USDT |
868,415.4957 |
0.3890 USDT |
0.3872 USDT |
0.4911 USDT |
0.4330 USDT |
| 2022-02-04 |
0.3870 USDT |
671,862.3773 |
0.3823 USDT |
0.3584 USDT |
0.4083 USDT |
0.3966 USDT |
| 2022-02-03 |
0.4012 USDT |
714,384.6933 |
0.3500 USDT |
0.3500 USDT |
0.4439 USDT |
0.3860 USDT |
| 2022-02-02 |
0.3631 USDT |
402,623.5233 |
0.3547 USDT |
0.3504 USDT |
0.3883 USDT |
0.3558 USDT |
| 2022-02-01 |
0.3682 USDT |
392,636.0739 |
0.3689 USDT |
0.3584 USDT |
0.3841 USDT |
0.3687 USDT |
| 2022-01-31 |
0.3629 USDT |
371,498.6337 |
0.3512 USDT |
0.3465 USDT |
0.3830 USDT |
0.3709 USDT |
| 2022-01-30 |
0.3833 USDT |
338,550.5717 |
0.4119 USDT |
0.3500 USDT |
0.4119 USDT |
0.3555 USDT |
| 2022-01-29 |
0.3938 USDT |
300,301.9065 |
0.3913 USDT |
0.3703 USDT |
0.4200 USDT |
0.3932 USDT |
| 2022-01-28 |
0.3581 USDT |
221,186.4459 |
0.3568 USDT |
0.3448 USDT |
0.3673 USDT |
0.3673 USDT |
| 2022-01-27 |
0.3579 USDT |
352,901.9504 |
0.3842 USDT |
0.3450 USDT |
0.3868 USDT |
0.3520 USDT |
| 2022-01-26 |
0.3795 USDT |
433,507.9275 |
0.3674 USDT |
0.3600 USDT |
0.4499 USDT |
0.3801 USDT |
| 2022-01-25 |
0.3817 USDT |
356,855.6148 |
0.4040 USDT |
0.3597 USDT |
0.4042 USDT |
0.3710 USDT |
| 2022-01-24 |
0.3925 USDT |
319,711.7214 |
0.4266 USDT |
0.3651 USDT |
0.4364 USDT |
0.3975 USDT |
| 2022-01-23 |
0.4232 USDT |
186,233.1930 |
0.3997 USDT |
0.3997 USDT |
0.4398 USDT |
0.4156 USDT |
| 2022-01-22 |
0.4154 USDT |
271,671.0774 |
0.4354 USDT |
0.3910 USDT |
0.4588 USDT |
0.3953 USDT |
| 2022-01-21 |
0.4938 USDT |
191,461.5511 |
0.4939 USDT |
0.4687 USDT |
0.5147 USDT |
0.4704 USDT |
| 2022-01-20 |
0.5577 USDT |
297,069.4457 |
0.5452 USDT |
0.5388 USDT |
0.5753 USDT |
0.5554 USDT |
| 2022-01-19 |
0.5404 USDT |
206,807.4095 |
0.5634 USDT |
0.5308 USDT |
0.5641 USDT |
0.5438 USDT |
| 2022-01-18 |
0.5518 USDT |
180,415.5217 |
0.5785 USDT |
0.5298 USDT |
0.5790 USDT |
0.5631 USDT |
| 2022-01-17 |
0.6083 USDT |
240,929.5620 |
0.6493 USDT |
0.5690 USDT |
0.6601 USDT |
0.5760 USDT |
| 2022-01-16 |
0.6469 USDT |
360,275.8103 |
0.6468 USDT |
0.6000 USDT |
0.7229 USDT |
0.6891 USDT |
| 2022-01-15 |
0.6351 USDT |
165,974.1589 |
0.6601 USDT |
0.6155 USDT |
0.6667 USDT |
0.6300 USDT |
| 2022-01-14 |
0.6621 USDT |
332,343.4176 |
0.6798 USDT |
0.5999 USDT |
0.7260 USDT |
0.6470 USDT |
| 2022-01-13 |
0.6862 USDT |
216,062.0349 |
0.7175 USDT |
0.6611 USDT |
0.7191 USDT |
0.6761 USDT |
| 2022-01-12 |
0.7067 USDT |
227,418.1604 |
0.6909 USDT |
0.6870 USDT |
0.7360 USDT |
0.7250 USDT |
| 2022-01-11 |
0.6763 USDT |
224,779.9489 |
0.6800 USDT |
0.6521 USDT |
0.6950 USDT |
0.6936 USDT |
| 2022-01-10 |
0.6923 USDT |
137,375.9136 |
0.7263 USDT |
0.6637 USDT |
0.7300 USDT |
0.6849 USDT |
| 2022-01-09 |
0.7006 USDT |
161,558.4226 |
0.6932 USDT |
0.6634 USDT |
0.7388 USDT |
0.7353 USDT |