Identifier on Kucoin: XTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.0369 USDT |
2,998,507.0783 XTM |
0.0369 USDT |
0.0367 USDT |
0.0387 USDT |
0.0374 USDT |
| 2024-01-28 |
0.0378 USDT |
2,788,017.9196 XTM |
0.0377 USDT |
0.0370 USDT |
0.0382 USDT |
0.0370 USDT |
| 2024-01-27 |
0.0381 USDT |
3,056,249.1820 XTM |
0.0382 USDT |
0.0376 USDT |
0.0383 USDT |
0.0377 USDT |
| 2024-01-26 |
0.0379 USDT |
3,038,444.4906 XTM |
0.0377 USDT |
0.0376 USDT |
0.0383 USDT |
0.0383 USDT |
| 2024-01-25 |
0.0382 USDT |
2,809,470.7140 XTM |
0.0384 USDT |
0.0376 USDT |
0.0387 USDT |
0.0377 USDT |
| 2024-01-24 |
0.0386 USDT |
2,854,097.4651 XTM |
0.0385 USDT |
0.0380 USDT |
0.0397 USDT |
0.0386 USDT |
| 2024-01-23 |
0.0391 USDT |
3,424,338.8842 XTM |
0.0400 USDT |
0.0380 USDT |
0.0400 USDT |
0.0386 USDT |
| 2024-01-22 |
0.0402 USDT |
3,190,988.0145 XTM |
0.0408 USDT |
0.0395 USDT |
0.0409 USDT |
0.0399 USDT |
| 2024-01-21 |
0.0416 USDT |
3,277,399.9230 XTM |
0.0415 USDT |
0.0410 USDT |
0.0420 USDT |
0.0413 USDT |
| 2024-01-20 |
0.0423 USDT |
2,980,436.7449 XTM |
0.0429 USDT |
0.0411 USDT |
0.0432 USDT |
0.0415 USDT |
| 2024-01-19 |
0.0423 USDT |
2,620,770.6775 XTM |
0.0426 USDT |
0.0420 USDT |
0.0431 USDT |
0.0421 USDT |
| 2024-01-18 |
0.0435 USDT |
2,554,262.9522 XTM |
0.0440 USDT |
0.0429 USDT |
0.0443 USDT |
0.0429 USDT |
| 2024-01-17 |
0.0444 USDT |
1,733,707.9714 XTM |
0.0461 USDT |
0.0430 USDT |
0.0464 USDT |
0.0433 USDT |
| 2024-01-16 |
0.0461 USDT |
375,698.0410 XTM |
0.0462 USDT |
0.0456 USDT |
0.0465 USDT |
0.0461 USDT |
| 2024-01-15 |
0.0454 USDT |
917,920.9134 XTM |
0.0447 USDT |
0.0447 USDT |
0.0467 USDT |
0.0460 USDT |
| 2024-01-14 |
0.0440 USDT |
2,338,528.3154 XTM |
0.0439 USDT |
0.0434 USDT |
0.0450 USDT |
0.0436 USDT |
| 2024-01-13 |
0.0435 USDT |
2,385,798.0144 XTM |
0.0435 USDT |
0.0428 USDT |
0.0446 USDT |
0.0438 USDT |
| 2024-01-12 |
0.0452 USDT |
2,320,563.3059 XTM |
0.0448 USDT |
0.0440 USDT |
0.0467 USDT |
0.0440 USDT |
| 2024-01-11 |
0.0446 USDT |
2,438,923.2428 XTM |
0.0433 USDT |
0.0420 USDT |
0.0463 USDT |
0.0452 USDT |
| 2024-01-10 |
0.0427 USDT |
2,608,093.3163 XTM |
0.0434 USDT |
0.0410 USDT |
0.0439 USDT |
0.0423 USDT |
| 2024-01-09 |
0.0448 USDT |
1,407,904.8950 XTM |
0.0448 USDT |
0.0438 USDT |
0.0456 USDT |
0.0442 USDT |
| 2024-01-08 |
0.0455 USDT |
4,721,575.2777 XTM |
0.0463 USDT |
0.0446 USDT |
0.0466 USDT |
0.0447 USDT |
| 2024-01-07 |
0.0464 USDT |
4,022,865.5553 XTM |
0.0472 USDT |
0.0460 USDT |
0.0473 USDT |
0.0462 USDT |
| 2024-01-06 |
0.0495 USDT |
3,533,359.3982 XTM |
0.0527 USDT |
0.0469 USDT |
0.0532 USDT |
0.0471 USDT |
| 2024-01-05 |
0.0550 USDT |
3,022,210.3661 XTM |
0.0564 USDT |
0.0526 USDT |
0.0567 USDT |
0.0532 USDT |
| 2024-01-04 |
0.0538 USDT |
3,837,074.5410 XTM |
0.0528 USDT |
0.0525 USDT |
0.0567 USDT |
0.0564 USDT |
| 2024-01-03 |
0.0520 USDT |
3,527,392.9850 XTM |
0.0524 USDT |
0.0496 USDT |
0.0539 USDT |
0.0521 USDT |
| 2024-01-02 |
0.0527 USDT |
3,464,358.3063 XTM |
0.0529 USDT |
0.0518 USDT |
0.0539 USDT |
0.0525 USDT |
| 2024-01-01 |
0.0525 USDT |
2,665,424.1320 XTM |
0.0525 USDT |
0.0517 USDT |
0.0539 USDT |
0.0532 USDT |
| 2023-12-31 |
0.0531 USDT |
3,439,462.6363 XTM |
0.0533 USDT |
0.0522 USDT |
0.0540 USDT |
0.0528 USDT |
| 2023-12-30 |
0.0538 USDT |
3,514,554.0649 XTM |
0.0530 USDT |
0.0526 USDT |
0.0550 USDT |
0.0533 USDT |
| 2023-12-29 |
0.0555 USDT |
3,602,000.1930 XTM |
0.0568 USDT |
0.0517 USDT |
0.0581 USDT |
0.0533 USDT |
| 2023-12-28 |
0.0579 USDT |
3,581,262.7032 XTM |
0.0562 USDT |
0.0558 USDT |
0.0600 USDT |
0.0565 USDT |
| 2023-12-27 |
0.0545 USDT |
4,113,407.0573 XTM |
0.0531 USDT |
0.0524 USDT |
0.0579 USDT |
0.0564 USDT |
| 2023-12-26 |
0.0524 USDT |
3,963,137.1679 XTM |
0.0509 USDT |
0.0504 USDT |
0.0595 USDT |
0.0524 USDT |
| 2023-12-25 |
0.0505 USDT |
3,825,148.8496 XTM |
0.0502 USDT |
0.0500 USDT |
0.0515 USDT |
0.0502 USDT |
| 2023-12-24 |
0.0537 USDT |
4,049,023.8134 XTM |
0.0553 USDT |
0.0500 USDT |
0.0610 USDT |
0.0516 USDT |
| 2023-12-23 |
0.0528 USDT |
3,856,080.5072 XTM |
0.0533 USDT |
0.0501 USDT |
0.0608 USDT |
0.0539 USDT |
| 2023-12-22 |
0.0536 USDT |
3,497,195.7627 XTM |
0.0539 USDT |
0.0525 USDT |
0.0545 USDT |
0.0532 USDT |
| 2023-12-21 |
0.0536 USDT |
3,609,076.3465 XTM |
0.0533 USDT |
0.0525 USDT |
0.0554 USDT |
0.0542 USDT |
| 2023-12-20 |
0.0563 USDT |
3,965,253.4394 XTM |
0.0578 USDT |
0.0517 USDT |
0.0589 USDT |
0.0535 USDT |
| 2023-12-19 |
0.0576 USDT |
3,883,268.2443 XTM |
0.0567 USDT |
0.0565 USDT |
0.0596 USDT |
0.0578 USDT |
| 2023-12-18 |
0.0546 USDT |
5,143,252.7472 XTM |
0.0520 USDT |
0.0500 USDT |
0.0664 USDT |
0.0546 USDT |
| 2023-12-17 |
0.0534 USDT |
4,071,614.2264 XTM |
0.0544 USDT |
0.0520 USDT |
0.0548 USDT |
0.0520 USDT |
| 2023-12-16 |
0.0556 USDT |
3,616,206.6172 XTM |
0.0565 USDT |
0.0544 USDT |
0.0569 USDT |
0.0548 USDT |
| 2023-12-15 |
0.0584 USDT |
3,503,378.1809 XTM |
0.0621 USDT |
0.0551 USDT |
0.0629 USDT |
0.0566 USDT |
| 2023-12-14 |
0.0602 USDT |
3,614,981.2327 XTM |
0.0582 USDT |
0.0581 USDT |
0.0650 USDT |
0.0629 USDT |
| 2023-12-13 |
0.0567 USDT |
4,277,471.3837 XTM |
0.0605 USDT |
0.0520 USDT |
0.0631 USDT |
0.0580 USDT |
| 2023-12-12 |
0.0593 USDT |
7,450,787.9784 XTM |
0.0436 USDT |
0.0432 USDT |
0.0770 USDT |
0.0608 USDT |
| 2023-12-11 |
0.0411 USDT |
3,872,435.0827 XTM |
0.0400 USDT |
0.0360 USDT |
0.0450 USDT |
0.0433 USDT |