Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0308 USDT |
1,711,937.4078 |
0.0315 USDT |
0.0305 USDT |
0.0316 USDT |
0.0309 USDT |
| 2024-01-09 |
0.0322 USDT |
4,108,439.6736 |
0.0326 USDT |
0.0302 USDT |
0.0329 USDT |
0.0308 USDT |
| 2024-01-08 |
0.0312 USDT |
5,342,381.4834 |
0.0307 USDT |
0.0302 USDT |
0.0328 USDT |
0.0328 USDT |
| 2024-01-07 |
0.0324 USDT |
2,509,438.9670 |
0.0320 USDT |
0.0317 USDT |
0.0330 USDT |
0.0323 USDT |
| 2024-01-06 |
0.0313 USDT |
663,711.5869 |
0.0318 USDT |
0.0306 USDT |
0.0330 USDT |
0.0318 USDT |
| 2024-01-05 |
0.0337 USDT |
1,378,543.6174 |
0.0335 USDT |
0.0320 USDT |
0.0348 USDT |
0.0321 USDT |
| 2024-01-04 |
0.0332 USDT |
2,311,958.6627 |
0.0330 USDT |
0.0318 USDT |
0.0335 USDT |
0.0334 USDT |
| 2024-01-03 |
0.0362 USDT |
2,465,091.3010 |
0.0380 USDT |
0.0330 USDT |
0.0383 USDT |
0.0332 USDT |
| 2024-01-02 |
0.0395 USDT |
1,947,222.3455 |
0.0372 USDT |
0.0371 USDT |
0.0434 USDT |
0.0379 USDT |
| 2024-01-01 |
0.0372 USDT |
1,494,392.4930 |
0.0370 USDT |
0.0364 USDT |
0.0381 USDT |
0.0370 USDT |
| 2023-12-31 |
0.0384 USDT |
2,072,370.6156 |
0.0382 USDT |
0.0365 USDT |
0.0429 USDT |
0.0377 USDT |
| 2023-12-30 |
0.0393 USDT |
773,417.0130 |
0.0397 USDT |
0.0367 USDT |
0.0403 USDT |
0.0381 USDT |
| 2023-12-29 |
0.0411 USDT |
1,171,920.8587 |
0.0435 USDT |
0.0399 USDT |
0.0440 USDT |
0.0403 USDT |
| 2023-12-28 |
0.0425 USDT |
1,715,933.3737 |
0.0427 USDT |
0.0410 USDT |
0.0443 USDT |
0.0437 USDT |
| 2023-12-27 |
0.0472 USDT |
1,370,041.1022 |
0.0489 USDT |
0.0419 USDT |
0.0505 USDT |
0.0423 USDT |
| 2023-12-26 |
0.0486 USDT |
772,415.2366 |
0.0497 USDT |
0.0475 USDT |
0.0521 USDT |
0.0487 USDT |
| 2023-12-25 |
0.0483 USDT |
2,294,976.2829 |
0.0426 USDT |
0.0426 USDT |
0.0526 USDT |
0.0525 USDT |
| 2023-12-24 |
0.0462 USDT |
1,064,293.0514 |
0.0446 USDT |
0.0435 USDT |
0.0499 USDT |
0.0439 USDT |
| 2023-12-23 |
0.0435 USDT |
1,528,640.5608 |
0.0408 USDT |
0.0397 USDT |
0.0500 USDT |
0.0447 USDT |
| 2023-12-22 |
0.0443 USDT |
1,316,776.1922 |
0.0441 USDT |
0.0389 USDT |
0.0486 USDT |
0.0412 USDT |
| 2023-12-21 |
0.0421 USDT |
1,606,607.1031 |
0.0414 USDT |
0.0401 USDT |
0.0461 USDT |
0.0441 USDT |
| 2023-12-20 |
0.0443 USDT |
973,064.9282 |
0.0423 USDT |
0.0423 USDT |
0.0458 USDT |
0.0448 USDT |
| 2023-12-19 |
0.0443 USDT |
1,533,658.1200 |
0.0429 USDT |
0.0420 USDT |
0.0489 USDT |
0.0422 USDT |
| 2023-12-18 |
0.0421 USDT |
940,674.2659 |
0.0469 USDT |
0.0386 USDT |
0.0472 USDT |
0.0424 USDT |
| 2023-12-17 |
0.0500 USDT |
2,339,887.4373 |
0.0445 USDT |
0.0443 USDT |
0.0575 USDT |
0.0472 USDT |
| 2023-12-16 |
0.0451 USDT |
2,224,900.5431 |
0.0448 USDT |
0.0420 USDT |
0.0500 USDT |
0.0447 USDT |
| 2023-12-15 |
0.0473 USDT |
1,091,428.4554 |
0.0494 USDT |
0.0443 USDT |
0.0501 USDT |
0.0462 USDT |
| 2023-12-14 |
0.0541 USDT |
2,153,066.2061 |
0.0537 USDT |
0.0470 USDT |
0.0591 USDT |
0.0494 USDT |
| 2023-12-13 |
0.0609 USDT |
4,955,528.9003 |
0.0529 USDT |
0.0490 USDT |
0.0738 USDT |
0.0540 USDT |
| 2023-12-12 |
0.0494 USDT |
2,017,603.2833 |
0.0491 USDT |
0.0458 USDT |
0.0550 USDT |
0.0543 USDT |
| 2023-12-11 |
0.0444 USDT |
3,324,810.9394 |
0.0422 USDT |
0.0367 USDT |
0.0530 USDT |
0.0480 USDT |
| 2023-12-10 |
0.0408 USDT |
2,602,876.2769 |
0.0442 USDT |
0.0370 USDT |
0.0462 USDT |
0.0390 USDT |
| 2023-12-09 |
0.0443 USDT |
7,206,962.7406 |
0.0368 USDT |
0.0351 USDT |
0.0553 USDT |
0.0452 USDT |
| 2023-12-08 |
0.0321 USDT |
2,096,008.8187 |
0.0301 USDT |
0.0282 USDT |
0.0363 USDT |
0.0321 USDT |
| 2023-12-07 |
0.0302 USDT |
650,168.5494 |
0.0295 USDT |
0.0293 USDT |
0.0318 USDT |
0.0300 USDT |
| 2023-12-06 |
0.0311 USDT |
1,285,505.2364 |
0.0312 USDT |
0.0291 USDT |
0.0330 USDT |
0.0295 USDT |
| 2023-12-05 |
0.0304 USDT |
1,180,500.1806 |
0.0312 USDT |
0.0292 USDT |
0.0321 USDT |
0.0320 USDT |
| 2023-12-04 |
0.0312 USDT |
1,155,088.2388 |
0.0310 USDT |
0.0292 USDT |
0.0336 USDT |
0.0306 USDT |
| 2023-12-03 |
0.0302 USDT |
900,221.7281 |
0.0302 USDT |
0.0286 USDT |
0.0315 USDT |
0.0312 USDT |
| 2023-12-02 |
0.0300 USDT |
935,150.0621 |
0.0269 USDT |
0.0269 USDT |
0.0321 USDT |
0.0308 USDT |
| 2023-12-01 |
0.0273 USDT |
1,310,263.0293 |
0.0274 USDT |
0.0262 USDT |
0.0284 USDT |
0.0266 USDT |
| 2023-11-30 |
0.0285 USDT |
1,159,819.9130 |
0.0295 USDT |
0.0265 USDT |
0.0308 USDT |
0.0278 USDT |
| 2023-11-29 |
0.0311 USDT |
1,836,385.0277 |
0.0315 USDT |
0.0275 USDT |
0.0360 USDT |
0.0291 USDT |
| 2023-11-28 |
0.0303 USDT |
3,493,847.2134 |
0.0280 USDT |
0.0242 USDT |
0.0370 USDT |
0.0315 USDT |
| 2023-11-27 |
0.0297 USDT |
6,682,653.5923 |
0.0278 USDT |
0.0249 USDT |
0.0376 USDT |
0.0280 USDT |
| 2023-11-26 |
0.0282 USDT |
7,032,257.1880 |
0.0216 USDT |
0.0216 USDT |
0.0329 USDT |
0.0290 USDT |
| 2023-11-25 |
0.0215 USDT |
689,879.9098 |
0.0223 USDT |
0.0205 USDT |
0.0224 USDT |
0.0207 USDT |
| 2023-11-24 |
0.0229 USDT |
1,634,127.8301 |
0.0237 USDT |
0.0221 USDT |
0.0240 USDT |
0.0222 USDT |
| 2023-11-23 |
0.0229 USDT |
1,702,200.1021 |
0.0228 USDT |
0.0219 USDT |
0.0238 USDT |
0.0236 USDT |
| 2023-11-22 |
0.0252 USDT |
3,507,713.3117 |
0.0243 USDT |
0.0226 USDT |
0.0290 USDT |
0.0235 USDT |