Identifier on Kucoin: XTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0151 USDT |
5,655,936.4218 XTM |
0.0146 USDT |
0.0146 USDT |
0.0155 USDT |
0.0151 USDT |
| 2024-11-23 |
0.0146 USDT |
6,005,007.2145 XTM |
0.0140 USDT |
0.0140 USDT |
0.0150 USDT |
0.0145 USDT |
| 2024-11-22 |
0.0139 USDT |
5,896,532.2069 XTM |
0.0142 USDT |
0.0139 USDT |
0.0147 USDT |
0.0140 USDT |
| 2024-11-21 |
0.0146 USDT |
5,681,768.5474 XTM |
0.0150 USDT |
0.0142 USDT |
0.0152 USDT |
0.0145 USDT |
| 2024-11-20 |
0.0152 USDT |
5,375,057.2636 XTM |
0.0155 USDT |
0.0149 USDT |
0.0167 USDT |
0.0154 USDT |
| 2024-11-19 |
0.0158 USDT |
6,006,363.0675 XTM |
0.0182 USDT |
0.0145 USDT |
0.0183 USDT |
0.0158 USDT |
| 2024-11-18 |
0.0189 USDT |
4,439,415.9545 XTM |
0.0189 USDT |
0.0180 USDT |
0.0197 USDT |
0.0185 USDT |
| 2024-11-17 |
0.0189 USDT |
4,935,358.5969 XTM |
0.0189 USDT |
0.0186 USDT |
0.0197 USDT |
0.0190 USDT |
| 2024-11-16 |
0.0190 USDT |
4,734,122.5899 XTM |
0.0191 USDT |
0.0186 USDT |
0.0196 USDT |
0.0190 USDT |
| 2024-11-15 |
0.0195 USDT |
5,852,288.2663 XTM |
0.0201 USDT |
0.0184 USDT |
0.0202 USDT |
0.0189 USDT |
| 2024-11-14 |
0.0206 USDT |
3,600,216.8872 XTM |
0.0205 USDT |
0.0201 USDT |
0.0214 USDT |
0.0203 USDT |
| 2024-11-13 |
0.0214 USDT |
3,214,864.6505 XTM |
0.0213 USDT |
0.0204 USDT |
0.0225 USDT |
0.0212 USDT |
| 2024-11-12 |
0.0217 USDT |
4,609,228.0987 XTM |
0.0223 USDT |
0.0206 USDT |
0.0242 USDT |
0.0210 USDT |
| 2024-11-11 |
0.0216 USDT |
4,577,698.6173 XTM |
0.0211 USDT |
0.0211 USDT |
0.0230 USDT |
0.0220 USDT |
| 2024-11-10 |
0.0213 USDT |
4,731,270.3557 XTM |
0.0211 USDT |
0.0210 USDT |
0.0236 USDT |
0.0223 USDT |
| 2024-11-09 |
0.0213 USDT |
2,662,603.2653 XTM |
0.0210 USDT |
0.0210 USDT |
0.0217 USDT |
0.0211 USDT |
| 2024-11-08 |
0.0212 USDT |
4,007,241.4450 XTM |
0.0213 USDT |
0.0204 USDT |
0.0216 USDT |
0.0211 USDT |
| 2024-11-07 |
0.0215 USDT |
4,718,247.6498 XTM |
0.0213 USDT |
0.0211 USDT |
0.0221 USDT |
0.0213 USDT |
| 2024-11-06 |
0.0213 USDT |
3,324,021.0279 XTM |
0.0206 USDT |
0.0204 USDT |
0.0218 USDT |
0.0213 USDT |
| 2024-11-05 |
0.0207 USDT |
4,227,795.0297 XTM |
0.0208 USDT |
0.0204 USDT |
0.0220 USDT |
0.0206 USDT |
| 2024-11-04 |
0.0211 USDT |
3,660,079.1014 XTM |
0.0209 USDT |
0.0207 USDT |
0.0212 USDT |
0.0208 USDT |
| 2024-11-03 |
0.0217 USDT |
4,683,912.9068 XTM |
0.0221 USDT |
0.0207 USDT |
0.0223 USDT |
0.0210 USDT |
| 2024-11-02 |
0.0225 USDT |
3,437,757.9218 XTM |
0.0226 USDT |
0.0219 USDT |
0.0231 USDT |
0.0220 USDT |
| 2024-11-01 |
0.0231 USDT |
4,341,635.7058 XTM |
0.0230 USDT |
0.0228 USDT |
0.0234 USDT |
0.0229 USDT |
| 2024-10-31 |
0.0235 USDT |
4,816,825.4667 XTM |
0.0241 USDT |
0.0222 USDT |
0.0242 USDT |
0.0234 USDT |
| 2024-10-30 |
0.0242 USDT |
4,156,311.0229 XTM |
0.0242 USDT |
0.0240 USDT |
0.0243 USDT |
0.0241 USDT |
| 2024-10-29 |
0.0245 USDT |
3,920,343.9112 XTM |
0.0244 USDT |
0.0239 USDT |
0.0247 USDT |
0.0244 USDT |
| 2024-10-28 |
0.0241 USDT |
3,594,920.6765 XTM |
0.0242 USDT |
0.0240 USDT |
0.0246 USDT |
0.0244 USDT |
| 2024-10-27 |
0.0242 USDT |
3,444,824.8744 XTM |
0.0235 USDT |
0.0235 USDT |
0.0249 USDT |
0.0242 USDT |
| 2024-10-26 |
0.0236 USDT |
3,747,302.9543 XTM |
0.0239 USDT |
0.0235 USDT |
0.0240 USDT |
0.0236 USDT |
| 2024-10-25 |
0.0247 USDT |
3,526,668.7875 XTM |
0.0253 USDT |
0.0239 USDT |
0.0258 USDT |
0.0241 USDT |
| 2024-10-24 |
0.0247 USDT |
3,418,773.1824 XTM |
0.0247 USDT |
0.0247 USDT |
0.0254 USDT |
0.0253 USDT |
| 2024-10-23 |
0.0247 USDT |
3,456,644.6154 XTM |
0.0253 USDT |
0.0244 USDT |
0.0268 USDT |
0.0250 USDT |
| 2024-10-22 |
0.0251 USDT |
3,601,071.4290 XTM |
0.0253 USDT |
0.0250 USDT |
0.0256 USDT |
0.0253 USDT |
| 2024-10-21 |
0.0258 USDT |
3,311,665.2237 XTM |
0.0258 USDT |
0.0251 USDT |
0.0261 USDT |
0.0254 USDT |
| 2024-10-20 |
0.0252 USDT |
3,403,495.3372 XTM |
0.0259 USDT |
0.0250 USDT |
0.0261 USDT |
0.0259 USDT |
| 2024-10-19 |
0.0251 USDT |
3,699,986.1245 XTM |
0.0251 USDT |
0.0250 USDT |
0.0269 USDT |
0.0259 USDT |
| 2024-10-18 |
0.0253 USDT |
3,445,177.1648 XTM |
0.0246 USDT |
0.0245 USDT |
0.0255 USDT |
0.0251 USDT |
| 2024-10-17 |
0.0254 USDT |
4,259,200.9194 XTM |
0.0253 USDT |
0.0245 USDT |
0.0258 USDT |
0.0246 USDT |
| 2024-10-16 |
0.0255 USDT |
3,315,965.3486 XTM |
0.0257 USDT |
0.0251 USDT |
0.0260 USDT |
0.0255 USDT |
| 2024-10-15 |
0.0257 USDT |
3,420,060.2503 XTM |
0.0262 USDT |
0.0251 USDT |
0.0263 USDT |
0.0256 USDT |
| 2024-10-14 |
0.0259 USDT |
3,977,344.8957 XTM |
0.0253 USDT |
0.0250 USDT |
0.0267 USDT |
0.0261 USDT |
| 2024-10-13 |
0.0259 USDT |
3,669,857.5805 XTM |
0.0258 USDT |
0.0255 USDT |
0.0270 USDT |
0.0256 USDT |
| 2024-10-12 |
0.0261 USDT |
2,866,439.5807 XTM |
0.0260 USDT |
0.0257 USDT |
0.0268 USDT |
0.0259 USDT |
| 2024-10-11 |
0.0259 USDT |
4,034,359.2413 XTM |
0.0258 USDT |
0.0257 USDT |
0.0264 USDT |
0.0260 USDT |
| 2024-10-10 |
0.0264 USDT |
2,712,587.1272 XTM |
0.0268 USDT |
0.0256 USDT |
0.0270 USDT |
0.0258 USDT |
| 2024-10-09 |
0.0271 USDT |
3,617,378.5343 XTM |
0.0273 USDT |
0.0265 USDT |
0.0296 USDT |
0.0269 USDT |
| 2024-10-08 |
0.0268 USDT |
2,240,423.5018 XTM |
0.0271 USDT |
0.0261 USDT |
0.0276 USDT |
0.0274 USDT |
| 2024-10-07 |
0.0251 USDT |
3,983,039.5090 XTM |
0.0249 USDT |
0.0247 USDT |
0.0257 USDT |
0.0252 USDT |
| 2024-10-06 |
0.0249 USDT |
4,637,736.4981 XTM |
0.0249 USDT |
0.0246 USDT |
0.0251 USDT |
0.0249 USDT |