Identifier on Kucoin: CXT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.1165 USDT |
409,149.5000 CXT |
0.1169 USDT |
0.1133 USDT |
0.1199 USDT |
0.1149 USDT |
| 2024-09-25 |
0.1141 USDT |
608,078.2000 CXT |
0.1079 USDT |
0.1064 USDT |
0.1219 USDT |
0.1172 USDT |
| 2024-09-24 |
0.1074 USDT |
701,445.2000 CXT |
0.1007 USDT |
0.0999 USDT |
0.1122 USDT |
0.1082 USDT |
| 2024-09-23 |
0.1159 USDT |
1,736,793.5000 CXT |
0.1368 USDT |
0.1021 USDT |
0.1371 USDT |
0.1041 USDT |
| 2024-09-22 |
0.1494 USDT |
2,586,832.4000 CXT |
0.1251 USDT |
0.1239 USDT |
0.1760 USDT |
0.1410 USDT |
| 2024-09-21 |
0.1209 USDT |
1,731,459.0000 CXT |
0.1068 USDT |
0.1056 USDT |
0.1362 USDT |
0.1265 USDT |
| 2024-09-20 |
0.1032 USDT |
857,559.4000 CXT |
0.0975 USDT |
0.0955 USDT |
0.1091 USDT |
0.1066 USDT |
| 2024-09-19 |
0.0979 USDT |
794,470.9000 CXT |
0.0958 USDT |
0.0935 USDT |
0.1019 USDT |
0.0978 USDT |
| 2024-09-18 |
0.0934 USDT |
1,511,064.7000 CXT |
0.0898 USDT |
0.0839 USDT |
0.0979 USDT |
0.0961 USDT |
| 2024-09-17 |
0.0874 USDT |
813,451.4000 CXT |
0.0830 USDT |
0.0808 USDT |
0.0960 USDT |
0.0899 USDT |
| 2024-09-16 |
0.0825 USDT |
765,376.1000 CXT |
0.0772 USDT |
0.0760 USDT |
0.0896 USDT |
0.0857 USDT |
| 2024-09-15 |
0.0768 USDT |
422,450.2000 CXT |
0.0762 USDT |
0.0745 USDT |
0.0805 USDT |
0.0799 USDT |
| 2024-09-14 |
0.0726 USDT |
776,747.0000 CXT |
0.0713 USDT |
0.0694 USDT |
0.0791 USDT |
0.0750 USDT |
| 2024-09-13 |
0.0693 USDT |
484,453.6000 CXT |
0.0700 USDT |
0.0679 USDT |
0.0733 USDT |
0.0713 USDT |
| 2024-09-12 |
0.0685 USDT |
283,620.6000 CXT |
0.0668 USDT |
0.0663 USDT |
0.0718 USDT |
0.0705 USDT |
| 2024-09-11 |
0.0660 USDT |
779,677.8000 CXT |
0.0660 USDT |
0.0640 USDT |
0.0695 USDT |
0.0694 USDT |
| 2024-09-10 |
0.0673 USDT |
511,310.1000 CXT |
0.0686 USDT |
0.0660 USDT |
0.0687 USDT |
0.0684 USDT |
| 2024-09-09 |
0.0674 USDT |
1,522,118.7000 CXT |
0.0618 USDT |
0.0601 USDT |
0.0822 USDT |
0.0676 USDT |
| 2024-09-08 |
0.0628 USDT |
623,981.2000 CXT |
0.0653 USDT |
0.0590 USDT |
0.0655 USDT |
0.0605 USDT |
| 2024-09-07 |
0.0694 USDT |
532,683.7000 CXT |
0.0724 USDT |
0.0654 USDT |
0.0735 USDT |
0.0661 USDT |
| 2024-09-06 |
0.0700 USDT |
954,696.4000 CXT |
0.0686 USDT |
0.0657 USDT |
0.0738 USDT |
0.0705 USDT |
| 2024-09-05 |
0.0630 USDT |
590,631.5000 CXT |
0.0618 USDT |
0.0605 USDT |
0.0689 USDT |
0.0683 USDT |
| 2024-09-04 |
0.0635 USDT |
1,084,885.6000 CXT |
0.0590 USDT |
0.0574 USDT |
0.0690 USDT |
0.0619 USDT |
| 2024-09-03 |
0.0611 USDT |
766,840.9000 CXT |
0.0586 USDT |
0.0574 USDT |
0.0660 USDT |
0.0606 USDT |
| 2024-09-02 |
0.0591 USDT |
1,964,348.5000 CXT |
0.0518 USDT |
0.0507 USDT |
0.0652 USDT |
0.0578 USDT |
| 2024-09-01 |
0.0508 USDT |
478,952.3000 CXT |
0.0511 USDT |
0.0501 USDT |
0.0530 USDT |
0.0529 USDT |
| 2024-08-31 |
0.0529 USDT |
788,884.8000 CXT |
0.0539 USDT |
0.0503 USDT |
0.0551 USDT |
0.0512 USDT |
| 2024-08-30 |
0.0545 USDT |
836,824.2000 CXT |
0.0551 USDT |
0.0518 USDT |
0.0579 USDT |
0.0532 USDT |
| 2024-08-29 |
0.0577 USDT |
856,514.4000 CXT |
0.0534 USDT |
0.0534 USDT |
0.0640 USDT |
0.0556 USDT |
| 2024-08-28 |
0.0534 USDT |
791,759.7000 CXT |
0.0540 USDT |
0.0506 USDT |
0.0561 USDT |
0.0535 USDT |
| 2024-08-27 |
0.0583 USDT |
531,371.9000 CXT |
0.0602 USDT |
0.0564 USDT |
0.0619 USDT |
0.0598 USDT |
| 2024-08-26 |
0.0620 USDT |
633,341.3000 CXT |
0.0643 USDT |
0.0588 USDT |
0.0659 USDT |
0.0592 USDT |
| 2024-08-25 |
0.0623 USDT |
482,846.9000 CXT |
0.0636 USDT |
0.0610 USDT |
0.0638 USDT |
0.0620 USDT |
| 2024-08-24 |
0.0657 USDT |
690,624.8000 CXT |
0.0668 USDT |
0.0641 USDT |
0.0672 USDT |
0.0646 USDT |
| 2024-08-23 |
0.0654 USDT |
667,016.7000 CXT |
0.0613 USDT |
0.0613 USDT |
0.0679 USDT |
0.0673 USDT |
| 2024-08-22 |
0.0597 USDT |
1,252,813.7000 CXT |
0.0567 USDT |
0.0547 USDT |
0.0649 USDT |
0.0608 USDT |
| 2024-08-21 |
0.0532 USDT |
1,311,702.0000 CXT |
0.0530 USDT |
0.0488 USDT |
0.0598 USDT |
0.0570 USDT |
| 2024-08-20 |
0.0523 USDT |
1,020,742.3000 CXT |
0.0525 USDT |
0.0503 USDT |
0.0546 USDT |
0.0531 USDT |
| 2024-08-19 |
0.0543 USDT |
2,498,720.2000 CXT |
0.0499 USDT |
0.0495 USDT |
0.0616 USDT |
0.0504 USDT |
| 2024-08-18 |
0.0481 USDT |
1,319,190.6000 CXT |
0.0467 USDT |
0.0457 USDT |
0.0533 USDT |
0.0520 USDT |
| 2024-08-17 |
0.0489 USDT |
1,693,643.4000 CXT |
0.0498 USDT |
0.0459 USDT |
0.0537 USDT |
0.0466 USDT |
| 2024-08-16 |
0.0492 USDT |
1,344,048.5000 CXT |
0.0549 USDT |
0.0461 USDT |
0.0564 USDT |
0.0488 USDT |
| 2024-08-15 |
0.0569 USDT |
836,474.0000 CXT |
0.0575 USDT |
0.0537 USDT |
0.0614 USDT |
0.0549 USDT |
| 2024-08-14 |
0.0591 USDT |
1,200,265.5000 CXT |
0.0586 USDT |
0.0561 USDT |
0.0622 USDT |
0.0582 USDT |
| 2024-08-13 |
0.0632 USDT |
989,917.9000 CXT |
0.0624 USDT |
0.0594 USDT |
0.0670 USDT |
0.0632 USDT |
| 2024-08-12 |
0.0654 USDT |
953,976.1000 CXT |
0.0632 USDT |
0.0614 USDT |
0.0732 USDT |
0.0627 USDT |
| 2024-08-11 |
0.0706 USDT |
1,406,465.9000 CXT |
0.0743 USDT |
0.0622 USDT |
0.0753 USDT |
0.0631 USDT |
| 2024-08-10 |
0.0747 USDT |
1,764,412.9000 CXT |
0.0788 USDT |
0.0719 USDT |
0.0789 USDT |
0.0743 USDT |
| 2024-08-09 |
0.0799 USDT |
3,184,802.8000 CXT |
0.0688 USDT |
0.0686 USDT |
0.0906 USDT |
0.0872 USDT |
| 2024-08-08 |
0.0618 USDT |
3,740,300.9000 CXT |
0.0507 USDT |
0.0502 USDT |
0.0760 USDT |
0.0690 USDT |