Identifier on Kucoin: XTER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-25 |
0.0298 USDT |
561.8000 |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-12-24 |
0.0295 USDT |
5,916.5000 |
0.0292 USDT |
0.0291 USDT |
0.0302 USDT |
0.0301 USDT |
| 2025-12-23 |
0.0296 USDT |
654.5000 |
0.0300 USDT |
0.0296 USDT |
0.0300 USDT |
0.0296 USDT |
| 2025-12-22 |
0.0299 USDT |
6,783.0000 |
0.0296 USDT |
0.0296 USDT |
0.0307 USDT |
0.0304 USDT |
| 2025-12-21 |
0.0313 USDT |
28,656.1000 |
0.0311 USDT |
0.0305 USDT |
0.0324 USDT |
0.0309 USDT |
| 2025-12-20 |
0.0311 USDT |
16,173.2000 |
0.0303 USDT |
0.0303 USDT |
0.0316 USDT |
0.0309 USDT |
| 2025-12-19 |
0.0296 USDT |
20,845.0000 |
0.0281 USDT |
0.0281 USDT |
0.0311 USDT |
0.0305 USDT |
| 2025-12-18 |
0.0288 USDT |
34,138.1000 |
0.0281 USDT |
0.0279 USDT |
0.0299 USDT |
0.0290 USDT |
| 2025-12-17 |
0.0306 USDT |
52,999.7000 |
0.0320 USDT |
0.0288 USDT |
0.0322 USDT |
0.0289 USDT |
| 2025-12-16 |
0.0319 USDT |
51,496.0000 |
0.0330 USDT |
0.0311 USDT |
0.0330 USDT |
0.0318 USDT |
| 2025-12-15 |
0.0364 USDT |
104,212.5000 |
0.0371 USDT |
0.0333 USDT |
0.0397 USDT |
0.0333 USDT |
| 2025-12-14 |
0.0451 USDT |
259,167.2000 |
0.0468 USDT |
0.0389 USDT |
0.0516 USDT |
0.0389 USDT |
| 2025-12-13 |
0.0374 USDT |
18,480.2000 |
0.0379 USDT |
0.0356 USDT |
0.0380 USDT |
0.0356 USDT |
| 2025-12-12 |
0.0363 USDT |
18,390.0000 |
0.0363 USDT |
0.0356 USDT |
0.0367 USDT |
0.0366 USDT |
| 2025-12-11 |
0.0369 USDT |
25,959.9000 |
0.0369 USDT |
0.0360 USDT |
0.0386 USDT |
0.0364 USDT |
| 2025-12-10 |
0.0385 USDT |
21,847.0000 |
0.0392 USDT |
0.0369 USDT |
0.0392 USDT |
0.0369 USDT |
| 2025-12-09 |
0.0393 USDT |
135,114.1000 |
0.0409 USDT |
0.0379 USDT |
0.0427 USDT |
0.0389 USDT |
| 2025-12-08 |
0.0396 USDT |
87,639.5000 |
0.0386 USDT |
0.0383 USDT |
0.0432 USDT |
0.0388 USDT |
| 2025-12-07 |
0.0404 USDT |
7,661.6000 |
0.0400 USDT |
0.0387 USDT |
0.0408 USDT |
0.0387 USDT |
| 2025-12-06 |
0.0407 USDT |
33,343.1000 |
0.0408 USDT |
0.0389 USDT |
0.0437 USDT |
0.0400 USDT |
| 2025-12-05 |
0.0419 USDT |
5,139.4000 |
0.0410 USDT |
0.0410 USDT |
0.0427 USDT |
0.0420 USDT |
| 2025-12-04 |
0.0420 USDT |
6,117.5000 |
0.0421 USDT |
0.0409 USDT |
0.0426 USDT |
0.0409 USDT |
| 2025-12-03 |
0.0431 USDT |
12,910.3000 |
0.0430 USDT |
0.0415 USDT |
0.0442 USDT |
0.0415 USDT |
| 2025-12-02 |
0.0411 USDT |
35,072.0000 |
0.0406 USDT |
0.0398 USDT |
0.0427 USDT |
0.0427 USDT |
| 2025-12-01 |
0.0437 USDT |
34,586.7000 |
0.0461 USDT |
0.0401 USDT |
0.0465 USDT |
0.0401 USDT |
| 2025-11-30 |
0.0473 USDT |
1,920.3000 |
0.0475 USDT |
0.0472 USDT |
0.0475 USDT |
0.0472 USDT |
| 2025-11-29 |
0.0479 USDT |
4,386.1000 |
0.0485 USDT |
0.0475 USDT |
0.0485 USDT |
0.0475 USDT |
| 2025-11-28 |
0.0488 USDT |
17,081.6000 |
0.0484 USDT |
0.0479 USDT |
0.0496 USDT |
0.0485 USDT |
| 2025-11-27 |
0.0492 USDT |
40,488.2000 |
0.0500 USDT |
0.0482 USDT |
0.0503 USDT |
0.0494 USDT |
| 2025-11-26 |
0.0502 USDT |
93,587.9000 |
0.0505 USDT |
0.0486 USDT |
0.0518 USDT |
0.0495 USDT |
| 2025-11-25 |
0.0496 USDT |
139,022.8000 |
0.0478 USDT |
0.0478 USDT |
0.0511 USDT |
0.0494 USDT |
| 2025-11-24 |
0.0472 USDT |
6,926.5000 |
0.0478 USDT |
0.0468 USDT |
0.0478 USDT |
0.0470 USDT |
| 2025-11-23 |
0.0480 USDT |
10,304.3000 |
0.0470 USDT |
0.0470 USDT |
0.0486 USDT |
0.0479 USDT |
| 2025-11-22 |
0.0495 USDT |
110,546.9000 |
0.0476 USDT |
0.0467 USDT |
0.0514 USDT |
0.0485 USDT |
| 2025-11-21 |
0.0488 USDT |
30,822.3000 |
0.0514 USDT |
0.0468 USDT |
0.0525 USDT |
0.0476 USDT |
| 2025-11-20 |
0.0506 USDT |
49,337.6000 |
0.0474 USDT |
0.0474 USDT |
0.0540 USDT |
0.0493 USDT |
| 2025-11-19 |
0.0513 USDT |
83,028.9000 |
0.0496 USDT |
0.0469 USDT |
0.0532 USDT |
0.0469 USDT |
| 2025-11-18 |
0.0508 USDT |
43,500.0000 |
0.0477 USDT |
0.0477 USDT |
0.0548 USDT |
0.0491 USDT |
| 2025-11-17 |
0.0493 USDT |
40,611.0000 |
0.0507 USDT |
0.0478 USDT |
0.0507 USDT |
0.0480 USDT |
| 2025-11-16 |
0.0533 USDT |
19,583.9000 |
0.0531 USDT |
0.0524 USDT |
0.0547 USDT |
0.0524 USDT |
| 2025-11-15 |
0.0529 USDT |
28,758.2000 |
0.0525 USDT |
0.0521 USDT |
0.0539 USDT |
0.0531 USDT |
| 2025-11-14 |
0.0553 USDT |
84,200.7000 |
0.0560 USDT |
0.0531 USDT |
0.0581 USDT |
0.0533 USDT |
| 2025-11-13 |
0.0568 USDT |
67,883.8000 |
0.0575 USDT |
0.0546 USDT |
0.0586 USDT |
0.0551 USDT |
| 2025-11-12 |
0.0570 USDT |
14,244.7000 |
0.0573 USDT |
0.0562 USDT |
0.0577 USDT |
0.0575 USDT |
| 2025-11-11 |
0.0583 USDT |
50,441.2000 |
0.0575 USDT |
0.0568 USDT |
0.0605 USDT |
0.0572 USDT |
| 2025-11-10 |
0.0581 USDT |
14,846.7000 |
0.0575 USDT |
0.0574 USDT |
0.0597 USDT |
0.0579 USDT |
| 2025-11-09 |
0.0575 USDT |
143,231.5000 |
0.0582 USDT |
0.0558 USDT |
0.0595 USDT |
0.0582 USDT |
| 2025-11-08 |
0.0601 USDT |
173,594.3000 |
0.0605 USDT |
0.0568 USDT |
0.0639 USDT |
0.0577 USDT |
| 2025-11-07 |
0.0576 USDT |
207,469.0000 |
0.0568 USDT |
0.0547 USDT |
0.0626 USDT |
0.0588 USDT |
| 2025-11-06 |
0.0653 USDT |
336,205.4000 |
0.0705 USDT |
0.0556 USDT |
0.0769 USDT |
0.0572 USDT |