Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
0.3110 USDT |
1,753,066.1617 |
0.3137 USDT |
0.2895 USDT |
0.3490 USDT |
0.2977 USDT |
| 2022-03-29 |
0.2652 USDT |
873,046.8150 |
0.2703 USDT |
0.2539 USDT |
0.2820 USDT |
0.2650 USDT |
| 2022-03-28 |
0.2675 USDT |
1,018,381.4990 |
0.2506 USDT |
0.2452 USDT |
0.2877 USDT |
0.2724 USDT |
| 2022-03-27 |
0.2504 USDT |
939,511.4335 |
0.2616 USDT |
0.2360 USDT |
0.2660 USDT |
0.2575 USDT |
| 2022-03-26 |
0.2575 USDT |
2,166,590.6469 |
0.2301 USDT |
0.2247 USDT |
0.2900 USDT |
0.2611 USDT |
| 2022-03-25 |
0.2299 USDT |
790,550.0886 |
0.2487 USDT |
0.2210 USDT |
0.2488 USDT |
0.2315 USDT |
| 2022-03-24 |
0.2346 USDT |
964,255.4624 |
0.2243 USDT |
0.2241 USDT |
0.2500 USDT |
0.2350 USDT |
| 2022-03-23 |
0.2275 USDT |
548,628.2820 |
0.2255 USDT |
0.2214 USDT |
0.2354 USDT |
0.2275 USDT |
| 2022-03-22 |
0.2220 USDT |
622,151.1951 |
0.2180 USDT |
0.2141 USDT |
0.2342 USDT |
0.2324 USDT |
| 2022-03-21 |
0.2199 USDT |
699,243.1968 |
0.2292 USDT |
0.2099 USDT |
0.2299 USDT |
0.2176 USDT |
| 2022-03-20 |
0.2429 USDT |
1,804,056.8063 |
0.2191 USDT |
0.2188 USDT |
0.2774 USDT |
0.2322 USDT |
| 2022-03-19 |
0.2255 USDT |
584,806.0112 |
0.2157 USDT |
0.2150 USDT |
0.2353 USDT |
0.2260 USDT |
| 2022-03-18 |
0.2092 USDT |
551,643.5487 |
0.2123 USDT |
0.1991 USDT |
0.2204 USDT |
0.2161 USDT |
| 2022-03-17 |
0.2119 USDT |
439,326.0106 |
0.2121 USDT |
0.2087 USDT |
0.2161 USDT |
0.2129 USDT |
| 2022-03-16 |
0.2134 USDT |
548,096.8357 |
0.2153 USDT |
0.2033 USDT |
0.2214 USDT |
0.2110 USDT |
| 2022-03-15 |
0.2295 USDT |
904,767.7650 |
0.2268 USDT |
0.2153 USDT |
0.2700 USDT |
0.2164 USDT |
| 2022-03-14 |
0.2193 USDT |
407,479.9863 |
0.2181 USDT |
0.2133 USDT |
0.2264 USDT |
0.2262 USDT |
| 2022-03-13 |
0.2321 USDT |
615,593.0743 |
0.2494 USDT |
0.2216 USDT |
0.2503 USDT |
0.2245 USDT |
| 2022-03-12 |
0.2502 USDT |
395,298.6732 |
0.2533 USDT |
0.2451 USDT |
0.2548 USDT |
0.2517 USDT |
| 2022-03-11 |
0.2649 USDT |
377,875.6891 |
0.2658 USDT |
0.2600 USDT |
0.2685 USDT |
0.2608 USDT |
| 2022-03-10 |
0.2675 USDT |
583,399.7122 |
0.2791 USDT |
0.2493 USDT |
0.2793 USDT |
0.2664 USDT |
| 2022-03-09 |
0.2753 USDT |
630,550.4814 |
0.2710 USDT |
0.2654 USDT |
0.2893 USDT |
0.2791 USDT |
| 2022-03-08 |
0.2714 USDT |
415,055.9740 |
0.2735 USDT |
0.2694 USDT |
0.2738 USDT |
0.2709 USDT |
| 2022-03-07 |
0.2712 USDT |
348,786.7178 |
0.2707 USDT |
0.2682 USDT |
0.2760 USDT |
0.2723 USDT |
| 2022-03-06 |
0.2739 USDT |
354,770.8996 |
0.2750 USDT |
0.2662 USDT |
0.2803 USDT |
0.2711 USDT |
| 2022-03-05 |
0.2785 USDT |
372,761.5495 |
0.2719 USDT |
0.2680 USDT |
0.2877 USDT |
0.2814 USDT |
| 2022-03-04 |
0.2825 USDT |
435,523.0224 |
0.2927 USDT |
0.2685 USDT |
0.2927 USDT |
0.2834 USDT |
| 2022-03-03 |
0.3117 USDT |
369,437.2658 |
0.3159 USDT |
0.2927 USDT |
0.3244 USDT |
0.2937 USDT |
| 2022-03-02 |
0.3260 USDT |
440,489.8014 |
0.3235 USDT |
0.3112 USDT |
0.3490 USDT |
0.3144 USDT |
| 2022-03-01 |
0.3342 USDT |
362,729.8965 |
0.3305 USDT |
0.3248 USDT |
0.3409 USDT |
0.3274 USDT |
| 2022-02-28 |
0.3238 USDT |
306,094.9003 |
0.3156 USDT |
0.3111 USDT |
0.3324 USDT |
0.3265 USDT |
| 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 |