Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.9315 USDT |
23,758.0700 XTZ |
0.9260 USDT |
0.9130 USDT |
0.9470 USDT |
0.9230 USDT |
| 2024-05-07 |
0.9365 USDT |
11,381.5300 XTZ |
0.9410 USDT |
0.9230 USDT |
0.9520 USDT |
0.9360 USDT |
| 2024-05-06 |
0.9568 USDT |
17,309.0900 XTZ |
0.9630 USDT |
0.9360 USDT |
0.9910 USDT |
0.9490 USDT |
| 2024-05-05 |
0.9615 USDT |
11,556.9300 XTZ |
0.9660 USDT |
0.9470 USDT |
0.9800 USDT |
0.9620 USDT |
| 2024-05-04 |
0.9731 USDT |
28,176.1600 XTZ |
0.9750 USDT |
0.9640 USDT |
0.9820 USDT |
0.9720 USDT |
| 2024-05-03 |
0.9528 USDT |
73,659.1800 XTZ |
0.9390 USDT |
0.9260 USDT |
0.9820 USDT |
0.9790 USDT |
| 2024-05-02 |
0.9198 USDT |
83,604.6200 XTZ |
0.9260 USDT |
0.8980 USDT |
0.9480 USDT |
0.9400 USDT |
| 2024-05-01 |
0.8973 USDT |
246,247.0800 XTZ |
0.9150 USDT |
0.8710 USDT |
0.9330 USDT |
0.9090 USDT |
| 2024-04-30 |
0.9367 USDT |
206,259.2000 XTZ |
0.9830 USDT |
0.8830 USDT |
0.9930 USDT |
0.9220 USDT |
| 2024-04-29 |
0.9765 USDT |
301,751.9996 XTZ |
0.9990 USDT |
0.8820 USDT |
1.0160 USDT |
0.9890 USDT |
| 2024-04-28 |
1.0181 USDT |
26,999.9000 XTZ |
1.0080 USDT |
1.0050 USDT |
1.0260 USDT |
1.0170 USDT |
| 2024-04-27 |
0.9831 USDT |
317,731.3300 XTZ |
1.0000 USDT |
0.8850 USDT |
1.0210 USDT |
1.0070 USDT |
| 2024-04-26 |
1.0077 USDT |
30,126.6900 XTZ |
1.0140 USDT |
0.9870 USDT |
1.0220 USDT |
1.0080 USDT |
| 2024-04-25 |
1.0069 USDT |
28,870.4900 XTZ |
1.0110 USDT |
0.9890 USDT |
1.0330 USDT |
1.0300 USDT |
| 2024-04-24 |
1.0363 USDT |
250,987.4100 XTZ |
1.0480 USDT |
1.0060 USDT |
1.1040 USDT |
1.0150 USDT |
| 2024-04-23 |
1.0558 USDT |
32,098.5800 XTZ |
1.0630 USDT |
1.0410 USDT |
1.0720 USDT |
1.0560 USDT |
| 2024-04-22 |
1.0495 USDT |
38,857.2800 XTZ |
1.0420 USDT |
1.0300 USDT |
1.0720 USDT |
1.0590 USDT |
| 2024-04-21 |
1.0524 USDT |
289,471.8000 XTZ |
1.0800 USDT |
1.0240 USDT |
1.0840 USDT |
1.0390 USDT |
| 2024-04-20 |
1.0079 USDT |
84,257.6900 XTZ |
0.9820 USDT |
0.9710 USDT |
1.0860 USDT |
1.0770 USDT |
| 2024-04-19 |
0.9341 USDT |
168,120.8100 XTZ |
0.9720 USDT |
0.8630 USDT |
0.9980 USDT |
0.9780 USDT |
| 2024-04-18 |
0.9533 USDT |
71,414.8600 XTZ |
0.9490 USDT |
0.9200 USDT |
0.9810 USDT |
0.9680 USDT |
| 2024-04-17 |
0.9529 USDT |
107,353.5200 XTZ |
1.0000 USDT |
0.9250 USDT |
1.0080 USDT |
0.9740 USDT |
| 2024-04-16 |
0.9930 USDT |
165,364.7600 XTZ |
0.9960 USDT |
0.9610 USDT |
1.0320 USDT |
0.9870 USDT |
| 2024-04-15 |
1.0171 USDT |
187,676.3500 XTZ |
1.0450 USDT |
0.9660 USDT |
1.1160 USDT |
0.9990 USDT |
| 2024-04-14 |
1.0064 USDT |
53,167.3800 XTZ |
0.9840 USDT |
0.9470 USDT |
1.0470 USDT |
1.0150 USDT |
| 2024-04-13 |
0.9745 USDT |
322,759.6808 XTZ |
1.0980 USDT |
0.8680 USDT |
1.1150 USDT |
0.9450 USDT |
| 2024-04-12 |
1.1338 USDT |
231,687.9415 XTZ |
1.2810 USDT |
1.0400 USDT |
1.3010 USDT |
1.1050 USDT |
| 2024-04-11 |
1.2930 USDT |
75,821.7700 XTZ |
1.2750 USDT |
1.2570 USDT |
1.3300 USDT |
1.2710 USDT |
| 2024-04-10 |
1.2441 USDT |
29,616.5400 XTZ |
1.2680 USDT |
1.2040 USDT |
1.2780 USDT |
1.2390 USDT |
| 2024-04-09 |
1.3015 USDT |
114,779.0000 XTZ |
1.3290 USDT |
1.1790 USDT |
1.3360 USDT |
1.2900 USDT |
| 2024-04-08 |
1.3082 USDT |
28,966.7100 XTZ |
1.2660 USDT |
1.2470 USDT |
1.3310 USDT |
1.3280 USDT |
| 2024-04-07 |
1.2684 USDT |
83,666.4200 XTZ |
1.2620 USDT |
1.2550 USDT |
1.2800 USDT |
1.2690 USDT |
| 2024-04-06 |
1.2585 USDT |
55,420.6900 XTZ |
1.2500 USDT |
1.2470 USDT |
1.2660 USDT |
1.2660 USDT |
| 2024-04-05 |
1.2267 USDT |
43,848.2600 XTZ |
1.2630 USDT |
1.2000 USDT |
1.2730 USDT |
1.2530 USDT |
| 2024-04-04 |
1.2571 USDT |
28,506.7400 XTZ |
1.2150 USDT |
1.1920 USDT |
1.2940 USDT |
1.2490 USDT |
| 2024-04-03 |
1.2228 USDT |
32,394.8700 XTZ |
1.2300 USDT |
1.1900 USDT |
1.2600 USDT |
1.2020 USDT |
| 2024-04-02 |
1.2478 USDT |
73,191.2900 XTZ |
1.3470 USDT |
1.2140 USDT |
1.3470 USDT |
1.2320 USDT |
| 2024-04-01 |
1.3509 USDT |
119,694.4800 XTZ |
1.4020 USDT |
1.3120 USDT |
1.4140 USDT |
1.3530 USDT |
| 2024-03-31 |
1.3981 USDT |
46,026.9200 XTZ |
1.3670 USDT |
1.3630 USDT |
1.4100 USDT |
1.4040 USDT |
| 2024-03-30 |
1.3995 USDT |
17,084.9000 XTZ |
1.4130 USDT |
1.3780 USDT |
1.4240 USDT |
1.3900 USDT |
| 2024-03-29 |
1.4230 USDT |
101,277.8300 XTZ |
1.4140 USDT |
1.3910 USDT |
1.4430 USDT |
1.4160 USDT |
| 2024-03-28 |
1.3863 USDT |
93,376.1400 XTZ |
1.3860 USDT |
1.3400 USDT |
1.4090 USDT |
1.3930 USDT |
| 2024-03-27 |
1.3798 USDT |
202,164.0882 XTZ |
1.3780 USDT |
1.3300 USDT |
1.4310 USDT |
1.3810 USDT |
| 2024-03-26 |
1.3527 USDT |
216,100.2900 XTZ |
1.3490 USDT |
1.3270 USDT |
1.3830 USDT |
1.3600 USDT |
| 2024-03-25 |
1.3164 USDT |
113,855.7300 XTZ |
1.2950 USDT |
1.2850 USDT |
1.3510 USDT |
1.3510 USDT |
| 2024-03-24 |
1.2732 USDT |
122,650.1700 XTZ |
1.2380 USDT |
1.2380 USDT |
1.2970 USDT |
1.2960 USDT |
| 2024-03-23 |
1.2527 USDT |
59,297.8600 XTZ |
1.2280 USDT |
1.2140 USDT |
1.2760 USDT |
1.2510 USDT |
| 2024-03-22 |
1.2296 USDT |
76,007.4800 XTZ |
1.2430 USDT |
1.1820 USDT |
1.2650 USDT |
1.2010 USDT |
| 2024-03-21 |
1.2520 USDT |
161,259.7000 XTZ |
1.2600 USDT |
1.2180 USDT |
1.2790 USDT |
1.2440 USDT |
| 2024-03-20 |
1.1780 USDT |
101,984.1955 XTZ |
1.1420 USDT |
1.1020 USDT |
1.2610 USDT |
1.2530 USDT |