Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.0295 USDT |
3,734,545.8501 |
0.0295 USDT |
0.0289 USDT |
0.0297 USDT |
0.0293 USDT |
| 2024-04-17 |
0.0305 USDT |
2,876,208.1035 |
0.0314 USDT |
0.0293 USDT |
0.0316 USDT |
0.0295 USDT |
| 2024-04-16 |
0.0320 USDT |
4,420,194.4806 |
0.0322 USDT |
0.0318 USDT |
0.0322 USDT |
0.0318 USDT |
| 2024-04-15 |
0.0324 USDT |
2,810,865.9010 |
0.0321 USDT |
0.0321 USDT |
0.0331 USDT |
0.0331 USDT |
| 2024-04-14 |
0.0314 USDT |
3,106,812.7047 |
0.0300 USDT |
0.0289 USDT |
0.0330 USDT |
0.0320 USDT |
| 2024-04-13 |
0.0323 USDT |
3,968,790.1754 |
0.0334 USDT |
0.0290 USDT |
0.0337 USDT |
0.0300 USDT |
| 2024-04-12 |
0.0359 USDT |
3,492,036.1064 |
0.0362 USDT |
0.0319 USDT |
0.0368 USDT |
0.0335 USDT |
| 2024-04-11 |
0.0366 USDT |
3,934,010.8304 |
0.0366 USDT |
0.0361 USDT |
0.0367 USDT |
0.0362 USDT |
| 2024-04-10 |
0.0368 USDT |
3,272,102.5055 |
0.0387 USDT |
0.0347 USDT |
0.0388 USDT |
0.0366 USDT |
| 2024-04-09 |
0.0404 USDT |
3,497,449.1142 |
0.0413 USDT |
0.0383 USDT |
0.0414 USDT |
0.0388 USDT |
| 2024-04-08 |
0.0408 USDT |
3,880,218.2282 |
0.0409 USDT |
0.0403 USDT |
0.0414 USDT |
0.0410 USDT |
| 2024-04-07 |
0.0408 USDT |
4,779,384.1728 |
0.0409 USDT |
0.0402 USDT |
0.0414 USDT |
0.0409 USDT |
| 2024-04-06 |
0.0408 USDT |
4,509,899.8516 |
0.0410 USDT |
0.0402 USDT |
0.0412 USDT |
0.0412 USDT |
| 2024-04-05 |
0.0413 USDT |
5,221,590.9869 |
0.0414 USDT |
0.0400 USDT |
0.0424 USDT |
0.0409 USDT |
| 2024-04-04 |
0.0415 USDT |
5,164,372.7230 |
0.0417 USDT |
0.0400 USDT |
0.0436 USDT |
0.0416 USDT |
| 2024-04-03 |
0.0427 USDT |
4,900,113.7096 |
0.0416 USDT |
0.0416 USDT |
0.0450 USDT |
0.0417 USDT |
| 2024-04-02 |
0.0408 USDT |
5,696,476.0046 |
0.0388 USDT |
0.0384 USDT |
0.0486 USDT |
0.0417 USDT |
| 2024-04-01 |
0.0385 USDT |
6,305,525.7975 |
0.0377 USDT |
0.0372 USDT |
0.0438 USDT |
0.0384 USDT |
| 2024-03-31 |
0.0378 USDT |
4,361,777.1214 |
0.0375 USDT |
0.0370 USDT |
0.0385 USDT |
0.0377 USDT |
| 2024-03-30 |
0.0375 USDT |
5,866,722.9165 |
0.0370 USDT |
0.0369 USDT |
0.0401 USDT |
0.0375 USDT |
| 2024-03-29 |
0.0366 USDT |
4,183,495.0831 |
0.0364 USDT |
0.0357 USDT |
0.0384 USDT |
0.0366 USDT |
| 2024-03-28 |
0.0384 USDT |
4,398,067.0300 |
0.0384 USDT |
0.0354 USDT |
0.0398 USDT |
0.0363 USDT |
| 2024-03-27 |
0.0389 USDT |
4,358,406.1934 |
0.0412 USDT |
0.0349 USDT |
0.0415 USDT |
0.0383 USDT |
| 2024-03-26 |
0.0470 USDT |
4,334,885.3689 |
0.0506 USDT |
0.0362 USDT |
0.0507 USDT |
0.0413 USDT |
| 2024-03-25 |
0.0468 USDT |
8,850,721.0816 |
0.0461 USDT |
0.0458 USDT |
0.0542 USDT |
0.0507 USDT |
| 2024-03-24 |
0.0458 USDT |
1,650,176.7002 |
0.0469 USDT |
0.0454 USDT |
0.0469 USDT |
0.0458 USDT |
| 2024-03-23 |
0.0483 USDT |
7,277,308.5628 |
0.0484 USDT |
0.0466 USDT |
0.0484 USDT |
0.0478 USDT |
| 2024-03-22 |
0.0496 USDT |
8,839,723.3194 |
0.0498 USDT |
0.0475 USDT |
0.0504 USDT |
0.0481 USDT |
| 2024-03-21 |
0.0522 USDT |
10,727,640.5441 |
0.0505 USDT |
0.0482 USDT |
0.0548 USDT |
0.0498 USDT |
| 2024-03-20 |
0.0453 USDT |
6,618,367.1770 |
0.0500 USDT |
0.0410 USDT |
0.0508 USDT |
0.0496 USDT |
| 2024-03-19 |
0.0520 USDT |
3,125,031.4085 |
0.0532 USDT |
0.0504 USDT |
0.0549 USDT |
0.0512 USDT |
| 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 |