Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: XTER-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-05 | 0.3025 USDT | 1,992.9000 | 0.3029 USDT | 0.3017 USDT | 0.3029 USDT | 0.3022 USDT |
| 2025-04-04 | 0.3019 USDT | 20,462.3000 | 0.2992 USDT | 0.2976 USDT | 0.3063 USDT | 0.3020 USDT |
| 2025-04-03 | 0.3023 USDT | 16,349.8000 | 0.2928 USDT | 0.2928 USDT | 0.3109 USDT | 0.2990 USDT |
| 2025-04-02 | 0.3017 USDT | 15,864.1000 | 0.3069 USDT | 0.2964 USDT | 0.3083 USDT | 0.3035 USDT |
| 2025-04-01 | 0.3064 USDT | 12,263.7000 | 0.3031 USDT | 0.3031 USDT | 0.3123 USDT | 0.3104 USDT |
| 2025-03-31 | 0.3024 USDT | 5,016.2000 | 0.3071 USDT | 0.2962 USDT | 0.3082 USDT | 0.3032 USDT |
| 2025-03-30 | 0.3162 USDT | 3,820.5000 | 0.3139 USDT | 0.3105 USDT | 0.3197 USDT | 0.3105 USDT |
| 2025-03-29 | 0.3252 USDT | 30,080.9000 | 0.3207 USDT | 0.3140 USDT | 0.3356 USDT | 0.3167 USDT |
| 2025-03-28 | 0.3272 USDT | 6,703.2000 | 0.3336 USDT | 0.3179 USDT | 0.3343 USDT | 0.3193 USDT |
| 2025-03-27 | 0.3411 USDT | 4,825.6000 | 0.3333 USDT | 0.3331 USDT | 0.3450 USDT | 0.3413 USDT |
| 2025-03-26 | 0.3472 USDT | 154,140.4000 | 0.3439 USDT | 0.3352 USDT | 0.3554 USDT | 0.3356 USDT |
| 2025-03-25 | 0.3478 USDT | 236,240.4000 | 0.3459 USDT | 0.3368 USDT | 0.3600 USDT | 0.3396 USDT |
| 2025-03-24 | 0.3329 USDT | 367,979.6000 | 0.3063 USDT | 0.3049 USDT | 0.3611 USDT | 0.3502 USDT |
| 2025-03-23 | 0.2886 USDT | 175,737.0000 | 0.2669 USDT | 0.2667 USDT | 0.3114 USDT | 0.3026 USDT |
| 2025-03-22 | 0.2765 USDT | 154,654.1000 | 0.2796 USDT | 0.2673 USDT | 0.2840 USDT | 0.2676 USDT |
| 2025-03-21 | 0.2879 USDT | 157,757.9000 | 0.3021 USDT | 0.2765 USDT | 0.3028 USDT | 0.2862 USDT |
| 2025-03-20 | 0.3037 USDT | 197,989.1000 | 0.2976 USDT | 0.2876 USDT | 0.3166 USDT | 0.3071 USDT |
| 2025-03-19 | 0.2859 USDT | 146,782.1000 | 0.2967 USDT | 0.2739 USDT | 0.3078 USDT | 0.2840 USDT |
| 2025-03-18 | 0.3050 USDT | 232,651.8000 | 0.3336 USDT | 0.2902 USDT | 0.3351 USDT | 0.3000 USDT |
| 2025-03-17 | 0.3506 USDT | 61,965.0000 | 0.3489 USDT | 0.3436 USDT | 0.3562 USDT | 0.3464 USDT |
| 2025-03-16 | 0.3580 USDT | 190,907.0000 | 0.3660 USDT | 0.3480 USDT | 0.3687 USDT | 0.3487 USDT |
| 2025-03-15 | 0.3516 USDT | 106,653.5000 | 0.3530 USDT | 0.3459 USDT | 0.3595 USDT | 0.3582 USDT |
| 2025-03-14 | 0.3689 USDT | 177,129.3000 | 0.3491 USDT | 0.3482 USDT | 0.3840 USDT | 0.3599 USDT |
| 2025-03-13 | 0.3505 USDT | 44,797.6000 | 0.3578 USDT | 0.3466 USDT | 0.3582 USDT | 0.3502 USDT |
| 2025-03-12 | 0.3499 USDT | 192,925.6000 | 0.3614 USDT | 0.3414 USDT | 0.3614 USDT | 0.3571 USDT |
| 2025-03-11 | 0.3568 USDT | 198,363.1000 | 0.3545 USDT | 0.3478 USDT | 0.3673 USDT | 0.3614 USDT |
| 2025-03-10 | 0.3583 USDT | 272,206.3000 | 0.3536 USDT | 0.3313 USDT | 0.3771 USDT | 0.3313 USDT |
| 2025-03-09 | 0.3625 USDT | 536,547.9000 | 0.3496 USDT | 0.3440 USDT | 0.3781 USDT | 0.3544 USDT |
| 2025-03-08 | 0.3569 USDT | 322,369.5000 | 0.3648 USDT | 0.3417 USDT | 0.3685 USDT | 0.3582 USDT |
| 2025-03-07 | 0.3613 USDT | 965,436.8000 | 0.3487 USDT | 0.3280 USDT | 0.3829 USDT | 0.3704 USDT |
| 2025-03-06 | 0.3363 USDT | 1,209,091.4000 | 0.2724 USDT | 0.2693 USDT | 0.3730 USDT | 0.3631 USDT |
| 2025-03-05 | 0.2792 USDT | 79,686.9000 | 0.2802 USDT | 0.2707 USDT | 0.2843 USDT | 0.2725 USDT |
| 2025-03-04 | 0.2928 USDT | 185,701.4000 | 0.3252 USDT | 0.2782 USDT | 0.3276 USDT | 0.2804 USDT |
| 2025-03-03 | 0.3343 USDT | 147,874.8000 | 0.3451 USDT | 0.3159 USDT | 0.3550 USDT | 0.3161 USDT |
| 2025-03-02 | 0.3212 USDT | 93,192.1000 | 0.3254 USDT | 0.3117 USDT | 0.3279 USDT | 0.3273 USDT |
| 2025-03-01 | 0.3228 USDT | 128,032.0000 | 0.3006 USDT | 0.2985 USDT | 0.3373 USDT | 0.3279 USDT |
| 2025-02-28 | 0.3046 USDT | 245,244.0000 | 0.2999 USDT | 0.2879 USDT | 0.3357 USDT | 0.3013 USDT |
| 2025-02-27 | 0.2552 USDT | 54,622.5000 | 0.2516 USDT | 0.2488 USDT | 0.2616 USDT | 0.2616 USDT |
| 2025-02-26 | 0.2518 USDT | 193,001.6000 | 0.2649 USDT | 0.2247 USDT | 0.2875 USDT | 0.2518 USDT |
| 2025-02-25 | 0.2522 USDT | 368,586.1000 | 0.2343 USDT | 0.2122 USDT | 0.2838 USDT | 0.2723 USDT |
| 2025-02-24 | 0.2469 USDT | 247,531.0000 | 0.2538 USDT | 0.2304 USDT | 0.2636 USDT | 0.2346 USDT |
| 2025-02-23 | 0.2481 USDT | 395,614.6000 | 0.2469 USDT | 0.2410 USDT | 0.2571 USDT | 0.2497 USDT |
| 2025-02-22 | 0.2439 USDT | 568,864.6000 | 0.2511 USDT | 0.2346 USDT | 0.2635 USDT | 0.2439 USDT |
| 2025-02-21 | 0.2535 USDT | 182,522.6000 | 0.2601 USDT | 0.2352 USDT | 0.2859 USDT | 0.2506 USDT |
| 2025-02-20 | 0.2621 USDT | 307,284.8000 | 0.2686 USDT | 0.2464 USDT | 0.2826 USDT | 0.2596 USDT |
| 2025-02-19 | 0.2789 USDT | 325,673.6000 | 0.2498 USDT | 0.2483 USDT | 0.3067 USDT | 0.2700 USDT |
| 2025-02-18 | 0.2466 USDT | 173,657.4000 | 0.2520 USDT | 0.2328 USDT | 0.2560 USDT | 0.2494 USDT |
| 2025-02-17 | 0.2486 USDT | 308,261.8000 | 0.2304 USDT | 0.2232 USDT | 0.2657 USDT | 0.2511 USDT |
| 2025-02-16 | 0.2325 USDT | 164,667.9000 | 0.2243 USDT | 0.2224 USDT | 0.2475 USDT | 0.2349 USDT |
| 2025-02-15 | 0.2222 USDT | 187,901.4000 | 0.2374 USDT | 0.2137 USDT | 0.2387 USDT | 0.2192 USDT |
12