Identifier on Kucoin: CXT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0365 USDT |
1,321,224.7000 CXT |
0.0367 USDT |
0.0305 USDT |
0.0412 USDT |
0.0325 USDT |
| 2025-04-13 |
0.0344 USDT |
1,766,793.9000 CXT |
0.0280 USDT |
0.0279 USDT |
0.0467 USDT |
0.0340 USDT |
| 2025-04-12 |
0.0273 USDT |
567,620.7000 CXT |
0.0269 USDT |
0.0264 USDT |
0.0285 USDT |
0.0280 USDT |
| 2025-04-11 |
0.0268 USDT |
1,125,124.7000 CXT |
0.0265 USDT |
0.0259 USDT |
0.0306 USDT |
0.0267 USDT |
| 2025-04-10 |
0.0273 USDT |
358,906.8000 CXT |
0.0283 USDT |
0.0261 USDT |
0.0283 USDT |
0.0261 USDT |
| 2025-04-09 |
0.0275 USDT |
285,619.6000 CXT |
0.0263 USDT |
0.0257 USDT |
0.0288 USDT |
0.0288 USDT |
| 2025-04-08 |
0.0275 USDT |
261,662.5000 CXT |
0.0265 USDT |
0.0262 USDT |
0.0284 USDT |
0.0262 USDT |
| 2025-04-07 |
0.0262 USDT |
479,435.6000 CXT |
0.0260 USDT |
0.0231 USDT |
0.0290 USDT |
0.0268 USDT |
| 2025-04-06 |
0.0287 USDT |
122,660.3000 CXT |
0.0296 USDT |
0.0262 USDT |
0.0322 USDT |
0.0266 USDT |
| 2025-04-05 |
0.0300 USDT |
115,675.1000 CXT |
0.0296 USDT |
0.0294 USDT |
0.0306 USDT |
0.0295 USDT |
| 2025-04-04 |
0.0303 USDT |
115,802.8000 CXT |
0.0307 USDT |
0.0293 USDT |
0.0313 USDT |
0.0298 USDT |
| 2025-04-03 |
0.0307 USDT |
277,266.7000 CXT |
0.0290 USDT |
0.0288 USDT |
0.0330 USDT |
0.0304 USDT |
| 2025-04-02 |
0.0326 USDT |
299,177.7000 CXT |
0.0333 USDT |
0.0313 USDT |
0.0343 USDT |
0.0315 USDT |
| 2025-04-01 |
0.0361 USDT |
163,369.1000 CXT |
0.0369 USDT |
0.0330 USDT |
0.0387 USDT |
0.0334 USDT |
| 2025-03-31 |
0.0335 USDT |
807,025.6000 CXT |
0.0303 USDT |
0.0297 USDT |
0.0385 USDT |
0.0377 USDT |
| 2025-03-30 |
0.0315 USDT |
43,573.0000 CXT |
0.0313 USDT |
0.0311 USDT |
0.0319 USDT |
0.0313 USDT |
| 2025-03-29 |
0.0345 USDT |
1,176,403.5000 CXT |
0.0356 USDT |
0.0307 USDT |
0.0390 USDT |
0.0309 USDT |
| 2025-03-28 |
0.0369 USDT |
339,562.5000 CXT |
0.0373 USDT |
0.0343 USDT |
0.0395 USDT |
0.0349 USDT |
| 2025-03-27 |
0.0377 USDT |
243,456.4000 CXT |
0.0383 USDT |
0.0368 USDT |
0.0385 USDT |
0.0381 USDT |
| 2025-03-26 |
0.0383 USDT |
485,937.7000 CXT |
0.0383 USDT |
0.0374 USDT |
0.0409 USDT |
0.0381 USDT |
| 2025-03-25 |
0.0387 USDT |
347,094.8000 CXT |
0.0390 USDT |
0.0378 USDT |
0.0398 USDT |
0.0383 USDT |
| 2025-03-24 |
0.0392 USDT |
489,514.2000 CXT |
0.0387 USDT |
0.0378 USDT |
0.0414 USDT |
0.0394 USDT |
| 2025-03-23 |
0.0373 USDT |
118,452.5000 CXT |
0.0373 USDT |
0.0368 USDT |
0.0377 USDT |
0.0371 USDT |
| 2025-03-22 |
0.0377 USDT |
217,176.1000 CXT |
0.0374 USDT |
0.0368 USDT |
0.0383 USDT |
0.0376 USDT |
| 2025-03-21 |
0.0379 USDT |
357,879.4000 CXT |
0.0371 USDT |
0.0366 USDT |
0.0411 USDT |
0.0371 USDT |
| 2025-03-20 |
0.0394 USDT |
580,247.1000 CXT |
0.0380 USDT |
0.0372 USDT |
0.0423 USDT |
0.0376 USDT |
| 2025-03-19 |
0.0371 USDT |
391,539.9000 CXT |
0.0363 USDT |
0.0358 USDT |
0.0397 USDT |
0.0375 USDT |
| 2025-03-18 |
0.0373 USDT |
231,086.9000 CXT |
0.0395 USDT |
0.0362 USDT |
0.0410 USDT |
0.0369 USDT |
| 2025-03-17 |
0.0353 USDT |
258,750.5000 CXT |
0.0346 USDT |
0.0343 USDT |
0.0367 USDT |
0.0355 USDT |
| 2025-03-16 |
0.0361 USDT |
382,222.2000 CXT |
0.0370 USDT |
0.0348 USDT |
0.0370 USDT |
0.0350 USDT |
| 2025-03-15 |
0.0370 USDT |
125,549.5000 CXT |
0.0373 USDT |
0.0366 USDT |
0.0380 USDT |
0.0375 USDT |
| 2025-03-14 |
0.0388 USDT |
374,122.3000 CXT |
0.0384 USDT |
0.0368 USDT |
0.0428 USDT |
0.0370 USDT |
| 2025-03-13 |
0.0374 USDT |
87,313.0000 CXT |
0.0379 USDT |
0.0367 USDT |
0.0390 USDT |
0.0372 USDT |
| 2025-03-12 |
0.0376 USDT |
263,315.3000 CXT |
0.0387 USDT |
0.0358 USDT |
0.0394 USDT |
0.0380 USDT |
| 2025-03-11 |
0.0373 USDT |
459,677.4000 CXT |
0.0370 USDT |
0.0342 USDT |
0.0442 USDT |
0.0371 USDT |
| 2025-03-10 |
0.0425 USDT |
360,988.8000 CXT |
0.0417 USDT |
0.0376 USDT |
0.0474 USDT |
0.0378 USDT |
| 2025-03-09 |
0.0432 USDT |
377,675.0000 CXT |
0.0447 USDT |
0.0416 USDT |
0.0449 USDT |
0.0418 USDT |
| 2025-03-08 |
0.0451 USDT |
116,331.6000 CXT |
0.0460 USDT |
0.0441 USDT |
0.0460 USDT |
0.0447 USDT |
| 2025-03-07 |
0.0473 USDT |
170,383.1000 CXT |
0.0465 USDT |
0.0444 USDT |
0.0492 USDT |
0.0467 USDT |
| 2025-03-06 |
0.0478 USDT |
270,568.1000 CXT |
0.0492 USDT |
0.0457 USDT |
0.0504 USDT |
0.0464 USDT |
| 2025-03-05 |
0.0495 USDT |
254,942.0000 CXT |
0.0487 USDT |
0.0472 USDT |
0.0515 USDT |
0.0494 USDT |
| 2025-03-04 |
0.0540 USDT |
1,102,543.1000 CXT |
0.0471 USDT |
0.0436 USDT |
0.0627 USDT |
0.0513 USDT |
| 2025-03-03 |
0.0513 USDT |
287,752.5000 CXT |
0.0523 USDT |
0.0487 USDT |
0.0567 USDT |
0.0492 USDT |
| 2025-03-02 |
0.0513 USDT |
254,386.2000 CXT |
0.0514 USDT |
0.0494 USDT |
0.0542 USDT |
0.0534 USDT |
| 2025-03-01 |
0.0531 USDT |
937,033.5000 CXT |
0.0469 USDT |
0.0469 USDT |
0.0636 USDT |
0.0496 USDT |
| 2025-02-28 |
0.0453 USDT |
548,121.2000 CXT |
0.0484 USDT |
0.0433 USDT |
0.0484 USDT |
0.0471 USDT |
| 2025-02-27 |
0.0493 USDT |
267,426.8000 CXT |
0.0482 USDT |
0.0479 USDT |
0.0513 USDT |
0.0495 USDT |
| 2025-02-26 |
0.0500 USDT |
1,003,757.4000 CXT |
0.0529 USDT |
0.0468 USDT |
0.0581 USDT |
0.0479 USDT |
| 2025-02-25 |
0.0515 USDT |
409,528.4000 CXT |
0.0540 USDT |
0.0498 USDT |
0.0544 USDT |
0.0511 USDT |
| 2025-02-24 |
0.0574 USDT |
397,664.0000 CXT |
0.0568 USDT |
0.0540 USDT |
0.0659 USDT |
0.0540 USDT |