Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
1.1760 USDT |
214,208.3558 XTZ |
1.2680 USDT |
1.1185 USDT |
1.2840 USDT |
1.1430 USDT |
| 2024-03-18 |
1.3221 USDT |
118,781.1300 XTZ |
1.3410 USDT |
1.2490 USDT |
1.3610 USDT |
1.2760 USDT |
| 2024-03-17 |
1.3033 USDT |
73,496.4240 XTZ |
1.2940 USDT |
1.2330 USDT |
1.3510 USDT |
1.3390 USDT |
| 2024-03-16 |
1.3630 USDT |
185,206.4612 XTZ |
1.3970 USDT |
1.2630 USDT |
1.4320 USDT |
1.2930 USDT |
| 2024-03-15 |
1.3663 USDT |
231,898.5577 XTZ |
1.4900 USDT |
1.2870 USDT |
1.5020 USDT |
1.3720 USDT |
| 2024-03-14 |
1.4948 USDT |
109,161.9573 XTZ |
1.5385 USDT |
1.4060 USDT |
1.5405 USDT |
1.4660 USDT |
| 2024-03-13 |
1.5417 USDT |
335,728.0018 XTZ |
1.5596 USDT |
1.4771 USDT |
1.5965 USDT |
1.5335 USDT |
| 2024-03-12 |
1.5052 USDT |
444,055.8925 XTZ |
1.5248 USDT |
1.4112 USDT |
1.5833 USDT |
1.5311 USDT |
| 2024-03-11 |
1.4704 USDT |
562,009.8497 XTZ |
1.4221 USDT |
1.3405 USDT |
1.6207 USDT |
1.5261 USDT |
| 2024-03-10 |
1.4177 USDT |
369,589.2737 XTZ |
1.4391 USDT |
1.3755 USDT |
1.4592 USDT |
1.4090 USDT |
| 2024-03-09 |
1.4440 USDT |
259,903.0127 XTZ |
1.4372 USDT |
1.4216 USDT |
1.4582 USDT |
1.4317 USDT |
| 2024-03-08 |
1.4351 USDT |
246,448.4321 XTZ |
1.4805 USDT |
1.3828 USDT |
1.4931 USDT |
1.4212 USDT |
| 2024-03-07 |
1.4573 USDT |
551,818.0082 XTZ |
1.4020 USDT |
1.3939 USDT |
1.5240 USDT |
1.4796 USDT |
| 2024-03-06 |
1.3293 USDT |
295,146.1212 XTZ |
1.3053 USDT |
1.2609 USDT |
1.3873 USDT |
1.3398 USDT |
| 2024-03-05 |
1.3580 USDT |
698,038.4481 XTZ |
1.4188 USDT |
1.1441 USDT |
1.5000 USDT |
1.2933 USDT |
| 2024-03-04 |
1.4268 USDT |
613,834.3603 XTZ |
1.3720 USDT |
1.3515 USDT |
1.4848 USDT |
1.4279 USDT |
| 2024-03-03 |
1.3676 USDT |
471,950.0154 XTZ |
1.4237 USDT |
1.2821 USDT |
1.4237 USDT |
1.3667 USDT |
| 2024-03-02 |
1.3222 USDT |
380,490.7360 XTZ |
1.2825 USDT |
1.2496 USDT |
1.3725 USDT |
1.3627 USDT |
| 2024-03-01 |
1.2532 USDT |
214,911.7103 XTZ |
1.2364 USDT |
1.2210 USDT |
1.2673 USDT |
1.2655 USDT |
| 2024-02-29 |
1.2689 USDT |
612,914.0625 XTZ |
1.2001 USDT |
1.1999 USDT |
1.3584 USDT |
1.2352 USDT |
| 2024-02-28 |
1.1717 USDT |
467,521.5225 XTZ |
1.1414 USDT |
1.1230 USDT |
1.2209 USDT |
1.1614 USDT |
| 2024-02-27 |
1.1424 USDT |
175,415.4735 XTZ |
1.1423 USDT |
1.1124 USDT |
1.1649 USDT |
1.1481 USDT |
| 2024-02-26 |
1.1189 USDT |
88,967.1535 XTZ |
1.1167 USDT |
1.0852 USDT |
1.1394 USDT |
1.1337 USDT |
| 2024-02-25 |
1.1148 USDT |
66,138.6948 XTZ |
1.1280 USDT |
1.1029 USDT |
1.1344 USDT |
1.1129 USDT |
| 2024-02-24 |
1.1021 USDT |
127,181.6458 XTZ |
1.0882 USDT |
1.0520 USDT |
1.1306 USDT |
1.1247 USDT |
| 2024-02-23 |
1.0921 USDT |
107,539.6518 XTZ |
1.1103 USDT |
1.0640 USDT |
1.1163 USDT |
1.1011 USDT |
| 2024-02-22 |
1.1134 USDT |
185,909.7829 XTZ |
1.0855 USDT |
1.0591 USDT |
1.1427 USDT |
1.1216 USDT |
| 2024-02-21 |
1.0725 USDT |
134,853.1592 XTZ |
1.1081 USDT |
1.0440 USDT |
1.1130 USDT |
1.0639 USDT |
| 2024-02-20 |
1.0945 USDT |
202,841.0533 XTZ |
1.0948 USDT |
1.0538 USDT |
1.1386 USDT |
1.0850 USDT |
| 2024-02-19 |
1.0814 USDT |
113,139.1606 XTZ |
1.0757 USDT |
1.0680 USDT |
1.0938 USDT |
1.0860 USDT |
| 2024-02-18 |
1.0740 USDT |
60,797.4557 XTZ |
1.0616 USDT |
1.0589 USDT |
1.0840 USDT |
1.0700 USDT |
| 2024-02-17 |
1.0663 USDT |
102,348.6748 XTZ |
1.0799 USDT |
1.0330 USDT |
1.0871 USDT |
1.0621 USDT |
| 2024-02-16 |
1.0695 USDT |
161,704.8173 XTZ |
1.0780 USDT |
1.0437 USDT |
1.0941 USDT |
1.0684 USDT |
| 2024-02-15 |
1.0749 USDT |
212,816.2362 XTZ |
1.0688 USDT |
1.0550 USDT |
1.0989 USDT |
1.0720 USDT |
| 2024-02-14 |
1.0554 USDT |
84,830.5788 XTZ |
1.0440 USDT |
1.0298 USDT |
1.0695 USDT |
1.0641 USDT |
| 2024-02-13 |
1.0401 USDT |
69,056.9359 XTZ |
1.0460 USDT |
1.0177 USDT |
1.0587 USDT |
1.0422 USDT |
| 2024-02-12 |
1.0298 USDT |
122,563.9948 XTZ |
1.0324 USDT |
1.0096 USDT |
1.0536 USDT |
1.0422 USDT |
| 2024-02-11 |
1.0393 USDT |
124,531.9635 XTZ |
1.0401 USDT |
1.0272 USDT |
1.0459 USDT |
1.0288 USDT |
| 2024-02-10 |
1.0365 USDT |
99,926.4140 XTZ |
1.0398 USDT |
1.0199 USDT |
1.0484 USDT |
1.0368 USDT |
| 2024-02-09 |
1.0350 USDT |
198,183.8763 XTZ |
1.0146 USDT |
1.0106 USDT |
1.0494 USDT |
1.0430 USDT |
| 2024-02-08 |
1.0070 USDT |
103,573.1612 XTZ |
1.0049 USDT |
0.9945 USDT |
1.0153 USDT |
1.0101 USDT |
| 2024-02-07 |
0.9796 USDT |
74,294.8284 XTZ |
0.9803 USDT |
0.9642 USDT |
0.9963 USDT |
0.9945 USDT |
| 2024-02-06 |
0.9787 USDT |
57,913.5800 XTZ |
0.9655 USDT |
0.9646 USDT |
0.9899 USDT |
0.9853 USDT |
| 2024-02-05 |
0.9675 USDT |
77,321.2257 XTZ |
0.9582 USDT |
0.9442 USDT |
0.9898 USDT |
0.9595 USDT |
| 2024-02-04 |
0.9821 USDT |
108,043.5166 XTZ |
0.9970 USDT |
0.9669 USDT |
0.9971 USDT |
0.9690 USDT |
| 2024-02-03 |
1.0170 USDT |
152,118.2759 XTZ |
1.0183 USDT |
0.9894 USDT |
1.0335 USDT |
0.9996 USDT |
| 2024-02-02 |
1.0007 USDT |
64,343.1013 XTZ |
0.9840 USDT |
0.9822 USDT |
1.0247 USDT |
1.0032 USDT |
| 2024-02-01 |
0.9582 USDT |
69,117.7393 XTZ |
0.9700 USDT |
0.9390 USDT |
0.9791 USDT |
0.9757 USDT |
| 2024-01-31 |
0.9759 USDT |
61,010.9423 XTZ |
0.9806 USDT |
0.9577 USDT |
0.9908 USDT |
0.9809 USDT |
| 2024-01-30 |
1.0078 USDT |
124,378.7757 XTZ |
1.0089 USDT |
0.9849 USDT |
1.0297 USDT |
0.9983 USDT |