Identifier on Kucoin: XTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.4950 USDT |
941,254.2833 XTM |
0.4866 USDT |
0.4780 USDT |
0.5223 USDT |
0.5116 USDT |
| 2022-01-08 |
0.5131 USDT |
2,101,154.6125 XTM |
0.5471 USDT |
0.4603 USDT |
0.5655 USDT |
0.4879 USDT |
| 2022-01-07 |
0.5746 USDT |
1,897,316.4027 XTM |
0.6362 USDT |
0.5286 USDT |
0.6381 USDT |
0.5491 USDT |
| 2022-01-06 |
0.6264 USDT |
1,735,124.2339 XTM |
0.6380 USDT |
0.6000 USDT |
0.6666 USDT |
0.6321 USDT |
| 2022-01-05 |
0.7359 USDT |
1,611,866.3698 XTM |
0.7454 USDT |
0.7170 USDT |
0.7569 USDT |
0.7214 USDT |
| 2022-01-04 |
0.7684 USDT |
2,547,360.2813 XTM |
0.7311 USDT |
0.7293 USDT |
0.8000 USDT |
0.7604 USDT |
| 2022-01-03 |
0.7376 USDT |
1,595,775.8752 XTM |
0.7250 USDT |
0.7070 USDT |
0.7670 USDT |
0.7310 USDT |
| 2022-01-02 |
0.7405 USDT |
1,011,838.1128 XTM |
0.7755 USDT |
0.7202 USDT |
0.7765 USDT |
0.7308 USDT |
| 2022-01-01 |
0.7611 USDT |
722,119.9937 XTM |
0.7447 USDT |
0.7351 USDT |
0.7862 USDT |
0.7774 USDT |
| 2021-12-31 |
0.7501 USDT |
1,735,510.5690 XTM |
0.7362 USDT |
0.7169 USDT |
0.7978 USDT |
0.7300 USDT |
| 2021-12-30 |
0.7668 USDT |
2,317,595.6931 XTM |
0.7071 USDT |
0.7070 USDT |
0.8200 USDT |
0.7629 USDT |
| 2021-12-29 |
0.7144 USDT |
808,270.4685 XTM |
0.7245 USDT |
0.7021 USDT |
0.7311 USDT |
0.7114 USDT |
| 2021-12-28 |
0.7636 USDT |
2,989,231.1211 XTM |
0.8612 USDT |
0.6942 USDT |
0.8922 USDT |
0.7232 USDT |
| 2021-12-27 |
0.8519 USDT |
3,527,134.0130 XTM |
0.7906 USDT |
0.7862 USDT |
0.9200 USDT |
0.8381 USDT |
| 2021-12-26 |
0.7342 USDT |
1,452,046.4419 XTM |
0.7488 USDT |
0.6940 USDT |
0.7850 USDT |
0.7440 USDT |
| 2021-12-25 |
0.7358 USDT |
1,423,650.0711 XTM |
0.7052 USDT |
0.6900 USDT |
0.7735 USDT |
0.7490 USDT |
| 2021-12-24 |
0.7898 USDT |
2,236,644.4492 XTM |
0.7423 USDT |
0.7400 USDT |
0.8300 USDT |
0.7615 USDT |
| 2021-12-23 |
0.7088 USDT |
3,833,670.5299 XTM |
0.6614 USDT |
0.6051 USDT |
0.8000 USDT |
0.7566 USDT |
| 2021-12-22 |
0.6480 USDT |
3,140,113.3667 XTM |
0.6867 USDT |
0.5900 USDT |
0.7200 USDT |
0.6610 USDT |
| 2021-12-21 |
0.6870 USDT |
1,477,628.9526 XTM |
0.6918 USDT |
0.6350 USDT |
0.7204 USDT |
0.6659 USDT |
| 2021-12-20 |
0.6441 USDT |
2,012,466.2066 XTM |
0.6949 USDT |
0.5840 USDT |
0.7732 USDT |
0.6800 USDT |
| 2021-12-19 |
0.7400 USDT |
1,712,216.9125 XTM |
0.7679 USDT |
0.6916 USDT |
0.7857 USDT |
0.7061 USDT |
| 2021-12-18 |
0.7471 USDT |
1,294,242.7668 XTM |
0.7607 USDT |
0.7230 USDT |
0.7695 USDT |
0.7479 USDT |
| 2021-12-17 |
0.8118 USDT |
3,653,515.8124 XTM |
0.9194 USDT |
0.7166 USDT |
0.9361 USDT |
0.7549 USDT |
| 2021-12-16 |
0.9667 USDT |
2,461,293.6941 XTM |
1.0325 USDT |
0.9173 USDT |
1.0400 USDT |
0.9320 USDT |
| 2021-12-15 |
0.9611 USDT |
1,048,318.1350 XTM |
0.9650 USDT |
0.9001 USDT |
1.0480 USDT |
0.9418 USDT |
| 2021-12-14 |
0.9458 USDT |
1,723,623.8529 XTM |
0.9431 USDT |
0.9001 USDT |
1.0000 USDT |
0.9425 USDT |
| 2021-12-13 |
1.0853 USDT |
2,235,829.9779 XTM |
1.1784 USDT |
1.0000 USDT |
1.2086 USDT |
1.0071 USDT |
| 2021-12-12 |
1.0904 USDT |
1,451,649.7710 XTM |
1.0581 USDT |
1.0400 USDT |
1.1489 USDT |
1.1360 USDT |
| 2021-12-11 |
1.0526 USDT |
1,698,063.2065 XTM |
1.0431 USDT |
1.0100 USDT |
1.1050 USDT |
1.0618 USDT |
| 2021-12-10 |
1.0953 USDT |
2,721,148.9322 XTM |
1.1256 USDT |
1.0131 USDT |
1.1859 USDT |
1.0615 USDT |
| 2021-12-09 |
1.1835 USDT |
3,654,531.9181 XTM |
1.3968 USDT |
1.0300 USDT |
1.4263 USDT |
1.1493 USDT |
| 2021-12-08 |
1.3781 USDT |
4,820,435.3596 XTM |
1.1983 USDT |
1.1714 USDT |
1.4830 USDT |
1.4068 USDT |
| 2021-12-07 |
1.2428 USDT |
2,706,607.4229 XTM |
1.2352 USDT |
1.1300 USDT |
1.3800 USDT |
1.2399 USDT |
| 2021-12-06 |
1.0499 USDT |
2,758,869.5973 XTM |
1.1846 USDT |
0.9000 USDT |
1.2350 USDT |
1.1102 USDT |
| 2021-12-05 |
1.2589 USDT |
2,118,946.3297 XTM |
1.3655 USDT |
1.1000 USDT |
1.3863 USDT |
1.1725 USDT |
| 2021-12-04 |
1.3440 USDT |
2,683,350.1899 XTM |
1.6483 USDT |
1.0125 USDT |
1.6532 USDT |
1.3446 USDT |
| 2021-12-03 |
1.7353 USDT |
1,879,960.2510 XTM |
1.7459 USDT |
1.5600 USDT |
1.9000 USDT |
1.6000 USDT |
| 2021-12-02 |
1.8056 USDT |
2,196,438.6437 XTM |
1.7293 USDT |
1.6711 USDT |
2.0563 USDT |
1.7533 USDT |
| 2021-12-01 |
1.8913 USDT |
3,115,520.9589 XTM |
1.9779 USDT |
1.7064 USDT |
2.0716 USDT |
1.7651 USDT |
| 2021-11-30 |
1.9911 USDT |
2,810,703.4735 XTM |
2.0109 USDT |
1.8780 USDT |
2.1100 USDT |
2.0319 USDT |
| 2021-11-29 |
1.8825 USDT |
3,392,965.0022 XTM |
1.8003 USDT |
1.7000 USDT |
2.0671 USDT |
1.9506 USDT |
| 2021-11-28 |
1.5877 USDT |
1,942,745.9638 XTM |
1.6747 USDT |
1.4972 USDT |
1.6948 USDT |
1.6270 USDT |
| 2021-11-27 |
1.7679 USDT |
2,293,984.6221 XTM |
1.7721 USDT |
1.6602 USDT |
1.8799 USDT |
1.7778 USDT |
| 2021-11-26 |
1.6371 USDT |
4,851,290.8031 XTM |
1.6645 USDT |
1.4326 USDT |
1.8940 USDT |
1.7526 USDT |
| 2021-11-25 |
1.7422 USDT |
3,848,870.7287 XTM |
1.8046 USDT |
1.6122 USDT |
1.8680 USDT |
1.6620 USDT |
| 2021-11-24 |
1.6845 USDT |
5,155,505.8975 XTM |
1.8626 USDT |
1.5000 USDT |
1.8657 USDT |
1.7700 USDT |
| 2021-11-23 |
1.8786 USDT |
3,525,732.7245 XTM |
1.7947 USDT |
1.7549 USDT |
1.9939 USDT |
1.8616 USDT |
| 2021-11-22 |
1.8712 USDT |
4,350,955.9959 XTM |
1.8925 USDT |
1.6653 USDT |
2.2000 USDT |
1.8625 USDT |
| 2021-11-21 |
2.0078 USDT |
4,550,839.4973 XTM |
2.1705 USDT |
1.8517 USDT |
2.1811 USDT |
1.9700 USDT |