Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
0.7341 USDT |
162,871.6572 |
0.7392 USDT |
0.6870 USDT |
0.7745 USDT |
0.6889 USDT |
| 2022-01-07 |
0.7421 USDT |
176,470.6629 |
0.7589 USDT |
0.7216 USDT |
0.7720 USDT |
0.7458 USDT |
| 2022-01-06 |
0.7486 USDT |
275,217.5285 |
0.7406 USDT |
0.7137 USDT |
0.7889 USDT |
0.7600 USDT |
| 2022-01-05 |
0.8584 USDT |
888,568.1273 |
0.8129 USDT |
0.7195 USDT |
0.9831 USDT |
0.7441 USDT |
| 2022-01-04 |
0.8062 USDT |
219,632.4683 |
0.7719 USDT |
0.7685 USDT |
0.8348 USDT |
0.7965 USDT |
| 2022-01-03 |
0.8067 USDT |
231,640.3850 |
0.8406 USDT |
0.7704 USDT |
0.8406 USDT |
0.7727 USDT |
| 2022-01-02 |
0.8545 USDT |
181,783.7465 |
0.8702 USDT |
0.8321 USDT |
0.8835 USDT |
0.8352 USDT |
| 2022-01-01 |
0.8563 USDT |
214,371.1340 |
0.8535 USDT |
0.8310 USDT |
0.8800 USDT |
0.8702 USDT |
| 2021-12-31 |
0.9064 USDT |
165,991.6085 |
0.8824 USDT |
0.8780 USDT |
0.9266 USDT |
0.9131 USDT |
| 2021-12-30 |
0.9065 USDT |
390,300.1974 |
0.9333 USDT |
0.8676 USDT |
0.9590 USDT |
0.8948 USDT |
| 2021-12-29 |
1.0046 USDT |
237,000.3092 |
1.0069 USDT |
0.9798 USDT |
1.0375 USDT |
1.0170 USDT |
| 2021-12-28 |
1.0552 USDT |
464,161.4512 |
1.1484 USDT |
0.9728 USDT |
1.1490 USDT |
1.0281 USDT |
| 2021-12-27 |
1.2033 USDT |
532,163.7481 |
1.3005 USDT |
1.1433 USDT |
1.3027 USDT |
1.1629 USDT |
| 2021-12-26 |
1.2678 USDT |
400,718.4959 |
1.2555 USDT |
1.2060 USDT |
1.3548 USDT |
1.2580 USDT |
| 2021-12-25 |
1.2317 USDT |
878,154.2499 |
1.1416 USDT |
1.1329 USDT |
1.2932 USDT |
1.2499 USDT |
| 2021-12-24 |
1.1462 USDT |
1,026,530.1212 |
1.0482 USDT |
1.0401 USDT |
1.2423 USDT |
1.1631 USDT |
| 2021-12-23 |
1.0430 USDT |
719,699.3398 |
1.0077 USDT |
0.9998 USDT |
1.1089 USDT |
1.0315 USDT |
| 2021-12-22 |
1.0068 USDT |
386,753.7362 |
1.0172 USDT |
0.9735 USDT |
1.0497 USDT |
0.9860 USDT |
| 2021-12-21 |
0.9960 USDT |
572,377.1172 |
1.0127 USDT |
0.9395 USDT |
1.0722 USDT |
1.0629 USDT |
| 2021-12-20 |
1.0212 USDT |
536,439.1419 |
1.0813 USDT |
0.9800 USDT |
1.0865 USDT |
1.0068 USDT |