Identifier on Kucoin: XTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.0759 USDT |
2,555,882.5204 XTM |
0.0845 USDT |
0.0640 USDT |
0.0856 USDT |
0.0700 USDT |
| 2024-03-18 |
0.0879 USDT |
1,973,580.6319 XTM |
0.0850 USDT |
0.0829 USDT |
0.0979 USDT |
0.0853 USDT |
| 2024-03-17 |
0.0875 USDT |
2,229,908.0952 XTM |
0.0919 USDT |
0.0817 USDT |
0.0935 USDT |
0.0869 USDT |
| 2024-03-16 |
0.0991 USDT |
2,018,858.1870 XTM |
0.1047 USDT |
0.0928 USDT |
0.1089 USDT |
0.0943 USDT |
| 2024-03-15 |
0.0966 USDT |
2,740,398.7355 XTM |
0.0935 USDT |
0.0900 USDT |
0.1100 USDT |
0.0993 USDT |
| 2024-03-14 |
0.0956 USDT |
1,548,737.1106 XTM |
0.0974 USDT |
0.0900 USDT |
0.1000 USDT |
0.0944 USDT |
| 2024-03-13 |
0.0869 USDT |
2,642,537.8309 XTM |
0.0823 USDT |
0.0788 USDT |
0.0970 USDT |
0.0963 USDT |
| 2024-03-12 |
0.0805 USDT |
3,578,127.5076 XTM |
0.0742 USDT |
0.0729 USDT |
0.0897 USDT |
0.0837 USDT |
| 2024-03-11 |
0.0712 USDT |
2,757,202.9560 XTM |
0.0706 USDT |
0.0690 USDT |
0.0750 USDT |
0.0726 USDT |
| 2024-03-10 |
0.0669 USDT |
2,805,442.3323 XTM |
0.0649 USDT |
0.0641 USDT |
0.0756 USDT |
0.0706 USDT |
| 2024-03-09 |
0.0671 USDT |
2,753,379.8883 XTM |
0.0682 USDT |
0.0640 USDT |
0.0693 USDT |
0.0645 USDT |
| 2024-03-08 |
0.0696 USDT |
1,946,498.6982 XTM |
0.0715 USDT |
0.0661 USDT |
0.0753 USDT |
0.0681 USDT |
| 2024-03-07 |
0.0702 USDT |
3,054,830.1673 XTM |
0.0660 USDT |
0.0660 USDT |
0.0800 USDT |
0.0710 USDT |
| 2024-03-06 |
0.0576 USDT |
2,951,499.5917 XTM |
0.0540 USDT |
0.0520 USDT |
0.0676 USDT |
0.0650 USDT |
| 2024-03-05 |
0.0559 USDT |
2,442,574.4019 XTM |
0.0563 USDT |
0.0510 USDT |
0.0578 USDT |
0.0520 USDT |
| 2024-03-04 |
0.0551 USDT |
2,185,601.6426 XTM |
0.0544 USDT |
0.0542 USDT |
0.0578 USDT |
0.0560 USDT |
| 2024-03-03 |
0.0552 USDT |
2,464,679.9506 XTM |
0.0557 USDT |
0.0536 USDT |
0.0561 USDT |
0.0552 USDT |
| 2024-03-02 |
0.0560 USDT |
1,953,519.0635 XTM |
0.0556 USDT |
0.0544 USDT |
0.0568 USDT |
0.0564 USDT |
| 2024-03-01 |
0.0549 USDT |
3,044,168.0340 XTM |
0.0505 USDT |
0.0495 USDT |
0.0597 USDT |
0.0554 USDT |
| 2024-02-29 |
0.0476 USDT |
3,203,873.7187 XTM |
0.0435 USDT |
0.0427 USDT |
0.0550 USDT |
0.0490 USDT |
| 2024-02-28 |
0.0431 USDT |
3,122,183.1084 XTM |
0.0435 USDT |
0.0418 USDT |
0.0446 USDT |
0.0435 USDT |
| 2024-02-27 |
0.0441 USDT |
3,284,223.0489 XTM |
0.0448 USDT |
0.0406 USDT |
0.0455 USDT |
0.0434 USDT |
| 2024-02-26 |
0.0435 USDT |
2,644,382.8211 XTM |
0.0444 USDT |
0.0422 USDT |
0.0448 USDT |
0.0438 USDT |
| 2024-02-25 |
0.0454 USDT |
2,795,781.3686 XTM |
0.0459 USDT |
0.0442 USDT |
0.0498 USDT |
0.0442 USDT |
| 2024-02-24 |
0.0458 USDT |
3,145,754.6872 XTM |
0.0459 USDT |
0.0450 USDT |
0.0464 USDT |
0.0460 USDT |
| 2024-02-23 |
0.0464 USDT |
2,906,006.8414 XTM |
0.0471 USDT |
0.0452 USDT |
0.0477 USDT |
0.0460 USDT |
| 2024-02-22 |
0.0481 USDT |
3,052,440.6216 XTM |
0.0490 USDT |
0.0470 USDT |
0.0500 USDT |
0.0472 USDT |
| 2024-02-21 |
0.0467 USDT |
2,643,992.0565 XTM |
0.0459 USDT |
0.0454 USDT |
0.0477 USDT |
0.0477 USDT |
| 2024-02-20 |
0.0469 USDT |
2,875,165.9698 XTM |
0.0484 USDT |
0.0455 USDT |
0.0487 USDT |
0.0459 USDT |
| 2024-02-19 |
0.0500 USDT |
2,644,275.6973 XTM |
0.0514 USDT |
0.0476 USDT |
0.0523 USDT |
0.0488 USDT |
| 2024-02-18 |
0.0457 USDT |
3,407,813.1955 XTM |
0.0427 USDT |
0.0425 USDT |
0.0544 USDT |
0.0522 USDT |
| 2024-02-17 |
0.0425 USDT |
3,372,882.7775 XTM |
0.0421 USDT |
0.0418 USDT |
0.0431 USDT |
0.0427 USDT |
| 2024-02-16 |
0.0420 USDT |
3,145,623.9033 XTM |
0.0417 USDT |
0.0415 USDT |
0.0429 USDT |
0.0420 USDT |
| 2024-02-15 |
0.0409 USDT |
3,012,050.8915 XTM |
0.0391 USDT |
0.0390 USDT |
0.0420 USDT |
0.0418 USDT |
| 2024-02-14 |
0.0389 USDT |
2,711,053.1464 XTM |
0.0395 USDT |
0.0383 USDT |
0.0399 USDT |
0.0391 USDT |
| 2024-02-13 |
0.0397 USDT |
2,929,587.1470 XTM |
0.0400 USDT |
0.0392 USDT |
0.0403 USDT |
0.0395 USDT |
| 2024-02-12 |
0.0388 USDT |
3,049,290.4413 XTM |
0.0386 USDT |
0.0382 USDT |
0.0403 USDT |
0.0402 USDT |
| 2024-02-11 |
0.0383 USDT |
3,272,471.4731 XTM |
0.0381 USDT |
0.0372 USDT |
0.0387 USDT |
0.0383 USDT |
| 2024-02-10 |
0.0383 USDT |
3,243,567.6956 XTM |
0.0384 USDT |
0.0380 USDT |
0.0387 USDT |
0.0382 USDT |
| 2024-02-09 |
0.0372 USDT |
3,086,168.5354 XTM |
0.0356 USDT |
0.0355 USDT |
0.0388 USDT |
0.0385 USDT |
| 2024-02-08 |
0.0355 USDT |
3,250,307.0023 XTM |
0.0352 USDT |
0.0351 USDT |
0.0356 USDT |
0.0355 USDT |
| 2024-02-07 |
0.0353 USDT |
3,227,832.7075 XTM |
0.0351 USDT |
0.0350 USDT |
0.0354 USDT |
0.0351 USDT |
| 2024-02-06 |
0.0357 USDT |
3,011,259.5653 XTM |
0.0356 USDT |
0.0339 USDT |
0.0365 USDT |
0.0350 USDT |
| 2024-02-05 |
0.0356 USDT |
3,007,587.6923 XTM |
0.0359 USDT |
0.0350 USDT |
0.0362 USDT |
0.0357 USDT |
| 2024-02-04 |
0.0362 USDT |
3,566,257.2022 XTM |
0.0358 USDT |
0.0355 USDT |
0.0369 USDT |
0.0362 USDT |
| 2024-02-03 |
0.0357 USDT |
3,610,489.7794 XTM |
0.0358 USDT |
0.0354 USDT |
0.0361 USDT |
0.0358 USDT |
| 2024-02-02 |
0.0370 USDT |
3,518,557.7236 XTM |
0.0368 USDT |
0.0357 USDT |
0.0382 USDT |
0.0358 USDT |
| 2024-02-01 |
0.0360 USDT |
3,231,461.9593 XTM |
0.0364 USDT |
0.0357 USDT |
0.0377 USDT |
0.0371 USDT |
| 2024-01-31 |
0.0374 USDT |
3,161,090.0248 XTM |
0.0376 USDT |
0.0363 USDT |
0.0376 USDT |
0.0364 USDT |
| 2024-01-30 |
0.0375 USDT |
3,628,459.8841 XTM |
0.0372 USDT |
0.0371 USDT |
0.0378 USDT |
0.0376 USDT |