Identifier on Kucoin: XTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.0457 USDT |
3,523,619.1338 XTM |
0.0477 USDT |
0.0446 USDT |
0.0477 USDT |
0.0454 USDT |
| 2024-05-07 |
0.0490 USDT |
3,255,314.4290 XTM |
0.0493 USDT |
0.0475 USDT |
0.0498 USDT |
0.0479 USDT |
| 2024-05-06 |
0.0498 USDT |
4,589,463.0212 XTM |
0.0491 USDT |
0.0487 USDT |
0.0517 USDT |
0.0496 USDT |
| 2024-05-05 |
0.0488 USDT |
3,984,852.4067 XTM |
0.0479 USDT |
0.0474 USDT |
0.0496 USDT |
0.0494 USDT |
| 2024-05-04 |
0.0475 USDT |
4,456,075.4206 XTM |
0.0471 USDT |
0.0466 USDT |
0.0499 USDT |
0.0480 USDT |
| 2024-05-03 |
0.0448 USDT |
3,888,630.5297 XTM |
0.0440 USDT |
0.0430 USDT |
0.0479 USDT |
0.0470 USDT |
| 2024-05-02 |
0.0455 USDT |
4,144,314.5190 XTM |
0.0458 USDT |
0.0430 USDT |
0.0463 USDT |
0.0431 USDT |
| 2024-05-01 |
0.0459 USDT |
3,466,089.0028 XTM |
0.0476 USDT |
0.0441 USDT |
0.0477 USDT |
0.0452 USDT |
| 2024-04-30 |
0.0489 USDT |
3,820,271.6025 XTM |
0.0496 USDT |
0.0463 USDT |
0.0504 USDT |
0.0468 USDT |
| 2024-04-29 |
0.0489 USDT |
706,558.6182 XTM |
0.0496 USDT |
0.0476 USDT |
0.0520 USDT |
0.0490 USDT |
| 2024-04-28 |
0.0487 USDT |
2,262,333.3435 XTM |
0.0478 USDT |
0.0477 USDT |
0.0502 USDT |
0.0498 USDT |
| 2024-04-27 |
0.0486 USDT |
2,937,700.6684 XTM |
0.0507 USDT |
0.0461 USDT |
0.0519 USDT |
0.0476 USDT |
| 2024-04-26 |
0.0503 USDT |
2,559,444.0963 XTM |
0.0530 USDT |
0.0497 USDT |
0.0532 USDT |
0.0511 USDT |
| 2024-04-25 |
0.0526 USDT |
2,991,429.4876 XTM |
0.0533 USDT |
0.0511 USDT |
0.0542 USDT |
0.0528 USDT |
| 2024-04-24 |
0.0583 USDT |
2,835,520.0326 XTM |
0.0590 USDT |
0.0530 USDT |
0.0604 USDT |
0.0532 USDT |
| 2024-04-23 |
0.0592 USDT |
2,901,762.5741 XTM |
0.0597 USDT |
0.0587 USDT |
0.0615 USDT |
0.0592 USDT |
| 2024-04-22 |
0.0591 USDT |
2,668,288.8272 XTM |
0.0565 USDT |
0.0563 USDT |
0.0630 USDT |
0.0589 USDT |
| 2024-04-21 |
0.0567 USDT |
2,779,559.2776 XTM |
0.0527 USDT |
0.0523 USDT |
0.0588 USDT |
0.0567 USDT |
| 2024-04-20 |
0.0513 USDT |
3,131,716.7466 XTM |
0.0486 USDT |
0.0480 USDT |
0.0552 USDT |
0.0527 USDT |
| 2024-04-19 |
0.0451 USDT |
3,516,593.4546 XTM |
0.0442 USDT |
0.0430 USDT |
0.0486 USDT |
0.0485 USDT |
| 2024-04-18 |
0.0433 USDT |
3,592,916.8938 XTM |
0.0423 USDT |
0.0418 USDT |
0.0457 USDT |
0.0442 USDT |
| 2024-04-17 |
0.0419 USDT |
3,422,560.6381 XTM |
0.0419 USDT |
0.0411 USDT |
0.0426 USDT |
0.0424 USDT |
| 2024-04-16 |
0.0432 USDT |
3,931,617.8125 XTM |
0.0458 USDT |
0.0408 USDT |
0.0460 USDT |
0.0418 USDT |
| 2024-04-15 |
0.0494 USDT |
3,204,337.8147 XTM |
0.0498 USDT |
0.0455 USDT |
0.0502 USDT |
0.0466 USDT |
| 2024-04-14 |
0.0499 USDT |
2,883,449.8706 XTM |
0.0541 USDT |
0.0485 USDT |
0.0541 USDT |
0.0495 USDT |
| 2024-04-13 |
0.0558 USDT |
2,608,756.2747 XTM |
0.0587 USDT |
0.0513 USDT |
0.0591 USDT |
0.0516 USDT |
| 2024-04-12 |
0.0623 USDT |
2,195,132.2909 XTM |
0.0624 USDT |
0.0574 USDT |
0.0636 USDT |
0.0585 USDT |
| 2024-04-11 |
0.0628 USDT |
1,778,070.2004 XTM |
0.0646 USDT |
0.0605 USDT |
0.0658 USDT |
0.0623 USDT |
| 2024-04-10 |
0.0650 USDT |
2,460,138.6330 XTM |
0.0649 USDT |
0.0643 USDT |
0.0660 USDT |
0.0651 USDT |
| 2024-04-09 |
0.0661 USDT |
2,089,668.2814 XTM |
0.0679 USDT |
0.0646 USDT |
0.0685 USDT |
0.0648 USDT |
| 2024-04-08 |
0.0693 USDT |
2,123,507.1866 XTM |
0.0645 USDT |
0.0638 USDT |
0.0709 USDT |
0.0685 USDT |
| 2024-04-07 |
0.0651 USDT |
2,448,608.9161 XTM |
0.0651 USDT |
0.0639 USDT |
0.0695 USDT |
0.0645 USDT |
| 2024-04-06 |
0.0664 USDT |
2,332,972.1073 XTM |
0.0654 USDT |
0.0650 USDT |
0.0682 USDT |
0.0654 USDT |
| 2024-04-05 |
0.0648 USDT |
2,465,570.9590 XTM |
0.0651 USDT |
0.0640 USDT |
0.0687 USDT |
0.0654 USDT |
| 2024-04-04 |
0.0645 USDT |
2,464,685.3583 XTM |
0.0636 USDT |
0.0633 USDT |
0.0664 USDT |
0.0658 USDT |
| 2024-04-03 |
0.0643 USDT |
2,435,126.2575 XTM |
0.0650 USDT |
0.0633 USDT |
0.0650 USDT |
0.0634 USDT |
| 2024-04-02 |
0.0646 USDT |
2,641,663.5108 XTM |
0.0664 USDT |
0.0620 USDT |
0.0665 USDT |
0.0651 USDT |
| 2024-04-01 |
0.0687 USDT |
2,253,451.2073 XTM |
0.0716 USDT |
0.0651 USDT |
0.0721 USDT |
0.0660 USDT |
| 2024-03-31 |
0.0714 USDT |
2,517,753.8126 XTM |
0.0709 USDT |
0.0701 USDT |
0.0750 USDT |
0.0723 USDT |
| 2024-03-30 |
0.0707 USDT |
2,633,780.7889 XTM |
0.0705 USDT |
0.0691 USDT |
0.0716 USDT |
0.0714 USDT |
| 2024-03-29 |
0.0720 USDT |
2,709,758.1199 XTM |
0.0719 USDT |
0.0694 USDT |
0.0755 USDT |
0.0705 USDT |
| 2024-03-28 |
0.0735 USDT |
2,224,356.6592 XTM |
0.0755 USDT |
0.0711 USDT |
0.0775 USDT |
0.0722 USDT |
| 2024-03-27 |
0.0771 USDT |
2,681,798.0489 XTM |
0.0747 USDT |
0.0729 USDT |
0.0820 USDT |
0.0755 USDT |
| 2024-03-26 |
0.0805 USDT |
3,499,312.3718 XTM |
0.0797 USDT |
0.0711 USDT |
0.0850 USDT |
0.0750 USDT |
| 2024-03-25 |
0.0799 USDT |
1,633,858.1689 XTM |
0.0715 USDT |
0.0710 USDT |
0.0850 USDT |
0.0803 USDT |
| 2024-03-24 |
0.0703 USDT |
2,227,766.6989 XTM |
0.0697 USDT |
0.0682 USDT |
0.0750 USDT |
0.0714 USDT |
| 2024-03-23 |
0.0683 USDT |
2,357,962.5107 XTM |
0.0683 USDT |
0.0618 USDT |
0.0751 USDT |
0.0704 USDT |
| 2024-03-22 |
0.0705 USDT |
2,237,527.7694 XTM |
0.0745 USDT |
0.0661 USDT |
0.0772 USDT |
0.0680 USDT |
| 2024-03-21 |
0.0778 USDT |
1,994,928.6839 XTM |
0.0761 USDT |
0.0742 USDT |
0.0822 USDT |
0.0748 USDT |
| 2024-03-20 |
0.0680 USDT |
2,462,466.7440 XTM |
0.0697 USDT |
0.0638 USDT |
0.0766 USDT |
0.0745 USDT |