Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0534 USDT |
3,289,482.5568 |
0.0537 USDT |
0.0530 USDT |
0.0542 USDT |
0.0533 USDT |
| 2024-03-17 |
0.0540 USDT |
460,894.1173 |
0.0565 USDT |
0.0527 USDT |
0.0565 USDT |
0.0534 USDT |
| 2024-03-16 |
0.0586 USDT |
2,541,320.3601 |
0.0582 USDT |
0.0565 USDT |
0.0599 USDT |
0.0575 USDT |
| 2024-03-15 |
0.0611 USDT |
2,258,965.2270 |
0.0626 USDT |
0.0589 USDT |
0.0630 USDT |
0.0599 USDT |
| 2024-03-14 |
0.0655 USDT |
2,585,961.2188 |
0.0696 USDT |
0.0614 USDT |
0.0702 USDT |
0.0623 USDT |
| 2024-03-13 |
0.0679 USDT |
1,997,932.4454 |
0.0687 USDT |
0.0638 USDT |
0.0719 USDT |
0.0703 USDT |
| 2024-03-12 |
0.0607 USDT |
2,868,973.8177 |
0.0584 USDT |
0.0578 USDT |
0.0658 USDT |
0.0626 USDT |
| 2024-03-11 |
0.0563 USDT |
2,335,631.7808 |
0.0561 USDT |
0.0548 USDT |
0.0587 USDT |
0.0587 USDT |
| 2024-03-10 |
0.0563 USDT |
2,768,430.5609 |
0.0548 USDT |
0.0545 USDT |
0.0590 USDT |
0.0565 USDT |
| 2024-03-09 |
0.0556 USDT |
1,699,784.7769 |
0.0544 USDT |
0.0521 USDT |
0.0607 USDT |
0.0546 USDT |
| 2024-03-08 |
0.0477 USDT |
3,998,135.5898 |
0.0448 USDT |
0.0446 USDT |
0.0588 USDT |
0.0540 USDT |
| 2024-03-07 |
0.0423 USDT |
2,343,604.8892 |
0.0414 USDT |
0.0413 USDT |
0.0441 USDT |
0.0440 USDT |
| 2024-03-06 |
0.0407 USDT |
4,040,751.0514 |
0.0401 USDT |
0.0398 USDT |
0.0420 USDT |
0.0412 USDT |
| 2024-03-05 |
0.0409 USDT |
2,903,730.5842 |
0.0402 USDT |
0.0380 USDT |
0.0438 USDT |
0.0401 USDT |
| 2024-03-04 |
0.0413 USDT |
1,888,931.5316 |
0.0413 USDT |
0.0405 USDT |
0.0418 USDT |
0.0406 USDT |
| 2024-03-03 |
0.0423 USDT |
2,083,235.7094 |
0.0420 USDT |
0.0410 USDT |
0.0438 USDT |
0.0413 USDT |
| 2024-03-02 |
0.0414 USDT |
1,886,876.1815 |
0.0414 USDT |
0.0404 USDT |
0.0425 USDT |
0.0421 USDT |
| 2024-03-01 |
0.0412 USDT |
3,949,074.4015 |
0.0384 USDT |
0.0380 USDT |
0.0426 USDT |
0.0414 USDT |
| 2024-02-29 |
0.0375 USDT |
3,169,910.4813 |
0.0365 USDT |
0.0361 USDT |
0.0395 USDT |
0.0382 USDT |
| 2024-02-28 |
0.0370 USDT |
3,170,921.0321 |
0.0362 USDT |
0.0358 USDT |
0.0379 USDT |
0.0365 USDT |
| 2024-02-27 |
0.0346 USDT |
4,157,148.0717 |
0.0340 USDT |
0.0332 USDT |
0.0374 USDT |
0.0369 USDT |
| 2024-02-26 |
0.0340 USDT |
1,978,524.4959 |
0.0347 USDT |
0.0328 USDT |
0.0362 USDT |
0.0339 USDT |
| 2024-02-25 |
0.0344 USDT |
3,608,849.6751 |
0.0343 USDT |
0.0343 USDT |
0.0346 USDT |
0.0346 USDT |
| 2024-02-24 |
0.0329 USDT |
4,681,296.6061 |
0.0330 USDT |
0.0324 USDT |
0.0347 USDT |
0.0342 USDT |
| 2024-02-23 |
0.0331 USDT |
3,500,622.3961 |
0.0331 USDT |
0.0328 USDT |
0.0332 USDT |
0.0330 USDT |
| 2024-02-22 |
0.0330 USDT |
4,475,672.9351 |
0.0324 USDT |
0.0319 USDT |
0.0333 USDT |
0.0331 USDT |
| 2024-02-21 |
0.0328 USDT |
2,187,298.8934 |
0.0351 USDT |
0.0319 USDT |
0.0351 USDT |
0.0325 USDT |
| 2024-02-20 |
0.0354 USDT |
4,145,571.8216 |
0.0357 USDT |
0.0348 USDT |
0.0357 USDT |
0.0350 USDT |
| 2024-02-19 |
0.0359 USDT |
4,518,566.3903 |
0.0361 USDT |
0.0351 USDT |
0.0362 USDT |
0.0357 USDT |
| 2024-02-18 |
0.0362 USDT |
4,526,648.5791 |
0.0363 USDT |
0.0337 USDT |
0.0365 USDT |
0.0359 USDT |
| 2024-02-17 |
0.0366 USDT |
4,526,556.8237 |
0.0368 USDT |
0.0360 USDT |
0.0369 USDT |
0.0363 USDT |
| 2024-02-16 |
0.0368 USDT |
4,072,634.2656 |
0.0366 USDT |
0.0365 USDT |
0.0370 USDT |
0.0367 USDT |
| 2024-02-15 |
0.0367 USDT |
3,570,846.8251 |
0.0352 USDT |
0.0350 USDT |
0.0373 USDT |
0.0366 USDT |
| 2024-02-14 |
0.0354 USDT |
206,223.6706 |
0.0361 USDT |
0.0346 USDT |
0.0367 USDT |
0.0349 USDT |
| 2024-02-13 |
0.0372 USDT |
343,036.3044 |
0.0383 USDT |
0.0359 USDT |
0.0395 USDT |
0.0364 USDT |
| 2024-02-12 |
0.0398 USDT |
1,062,243.0105 |
0.0386 USDT |
0.0372 USDT |
0.0420 USDT |
0.0383 USDT |
| 2024-02-11 |
0.0359 USDT |
615,238.4431 |
0.0342 USDT |
0.0337 USDT |
0.0400 USDT |
0.0386 USDT |
| 2024-02-10 |
0.0335 USDT |
1,621,167.9826 |
0.0334 USDT |
0.0330 USDT |
0.0340 USDT |
0.0333 USDT |
| 2024-02-09 |
0.0325 USDT |
4,374,981.3465 |
0.0309 USDT |
0.0308 USDT |
0.0340 USDT |
0.0329 USDT |
| 2024-02-08 |
0.0306 USDT |
4,651,373.6262 |
0.0297 USDT |
0.0297 USDT |
0.0319 USDT |
0.0317 USDT |
| 2024-02-07 |
0.0299 USDT |
4,150,839.1184 |
0.0308 USDT |
0.0295 USDT |
0.0308 USDT |
0.0297 USDT |
| 2024-02-06 |
0.0309 USDT |
4,507,477.4825 |
0.0312 USDT |
0.0301 USDT |
0.0314 USDT |
0.0308 USDT |
| 2024-02-05 |
0.0300 USDT |
4,861,840.9586 |
0.0295 USDT |
0.0295 USDT |
0.0312 USDT |
0.0311 USDT |
| 2024-02-04 |
0.0298 USDT |
4,811,846.6229 |
0.0301 USDT |
0.0295 USDT |
0.0301 USDT |
0.0295 USDT |
| 2024-02-03 |
0.0301 USDT |
450,443.5388 |
0.0308 USDT |
0.0297 USDT |
0.0308 USDT |
0.0301 USDT |
| 2024-02-02 |
0.0310 USDT |
3,630,663.8863 |
0.0314 USDT |
0.0306 USDT |
0.0314 USDT |
0.0308 USDT |
| 2024-02-01 |
0.0314 USDT |
4,552,952.6699 |
0.0317 USDT |
0.0306 USDT |
0.0318 USDT |
0.0314 USDT |
| 2024-01-31 |
0.0322 USDT |
4,164,350.3729 |
0.0327 USDT |
0.0315 USDT |
0.0342 USDT |
0.0318 USDT |
| 2024-01-30 |
0.0347 USDT |
1,886,660.1455 |
0.0354 USDT |
0.0326 USDT |
0.0357 USDT |
0.0328 USDT |
| 2024-01-29 |
0.0366 USDT |
4,034,201.1432 |
0.0367 USDT |
0.0353 USDT |
0.0371 USDT |
0.0354 USDT |