Identifier on Kucoin: XDC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0674 USDT |
10,415,912.6539 XDC |
0.0684 USDT |
0.0659 USDT |
0.0687 USDT |
0.0676 USDT |
| 2025-03-29 |
0.0691 USDT |
5,651,760.7777 XDC |
0.0698 USDT |
0.0681 USDT |
0.0699 USDT |
0.0690 USDT |
| 2025-03-28 |
0.0699 USDT |
11,025,522.6143 XDC |
0.0712 USDT |
0.0685 USDT |
0.0712 USDT |
0.0690 USDT |
| 2025-03-27 |
0.0712 USDT |
5,524,793.6166 XDC |
0.0716 USDT |
0.0706 USDT |
0.0717 USDT |
0.0716 USDT |
| 2025-03-26 |
0.0733 USDT |
9,741,751.5105 XDC |
0.0742 USDT |
0.0725 USDT |
0.0742 USDT |
0.0729 USDT |
| 2025-03-25 |
0.0743 USDT |
10,920,916.5939 XDC |
0.0745 USDT |
0.0735 USDT |
0.0756 USDT |
0.0752 USDT |
| 2025-03-24 |
0.0730 USDT |
18,810,212.6939 XDC |
0.0704 USDT |
0.0704 USDT |
0.0748 USDT |
0.0748 USDT |
| 2025-03-23 |
0.0723 USDT |
5,725,670.7492 XDC |
0.0729 USDT |
0.0713 USDT |
0.0732 USDT |
0.0714 USDT |
| 2025-03-22 |
0.0728 USDT |
7,567,723.7051 XDC |
0.0727 USDT |
0.0719 USDT |
0.0736 USDT |
0.0729 USDT |
| 2025-03-21 |
0.0741 USDT |
26,068,783.4062 XDC |
0.0713 USDT |
0.0712 USDT |
0.0762 USDT |
0.0732 USDT |
| 2025-03-20 |
0.0714 USDT |
12,343,389.9572 XDC |
0.0719 USDT |
0.0702 USDT |
0.0726 USDT |
0.0715 USDT |
| 2025-03-19 |
0.0685 USDT |
15,699,588.5900 XDC |
0.0666 USDT |
0.0663 USDT |
0.0704 USDT |
0.0702 USDT |
| 2025-03-18 |
0.0671 USDT |
5,956,354.0611 XDC |
0.0680 USDT |
0.0663 USDT |
0.0681 USDT |
0.0668 USDT |
| 2025-03-17 |
0.0675 USDT |
4,233,115.8875 XDC |
0.0671 USDT |
0.0671 USDT |
0.0680 USDT |
0.0673 USDT |
| 2025-03-16 |
0.0678 USDT |
9,397,936.3451 XDC |
0.0679 USDT |
0.0669 USDT |
0.0683 USDT |
0.0671 USDT |
| 2025-03-15 |
0.0680 USDT |
10,707,745.6461 XDC |
0.0678 USDT |
0.0669 USDT |
0.0691 USDT |
0.0675 USDT |
| 2025-03-14 |
0.0668 USDT |
5,144,251.9636 XDC |
0.0664 USDT |
0.0664 USDT |
0.0673 USDT |
0.0667 USDT |
| 2025-03-13 |
0.0672 USDT |
8,979,359.5500 XDC |
0.0673 USDT |
0.0664 USDT |
0.0680 USDT |
0.0667 USDT |
| 2025-03-12 |
0.0671 USDT |
20,834,466.9711 XDC |
0.0694 USDT |
0.0653 USDT |
0.0697 USDT |
0.0668 USDT |
| 2025-03-11 |
0.0655 USDT |
24,526,594.7906 XDC |
0.0672 USDT |
0.0639 USDT |
0.0676 USDT |
0.0675 USDT |
| 2025-03-10 |
0.0709 USDT |
25,586,845.1900 XDC |
0.0687 USDT |
0.0686 USDT |
0.0730 USDT |
0.0699 USDT |
| 2025-03-09 |
0.0722 USDT |
13,890,744.4027 XDC |
0.0753 USDT |
0.0692 USDT |
0.0758 USDT |
0.0702 USDT |
| 2025-03-08 |
0.0744 USDT |
18,212,825.4224 XDC |
0.0763 USDT |
0.0721 USDT |
0.0769 USDT |
0.0736 USDT |
| 2025-03-07 |
0.0762 USDT |
29,208,916.6661 XDC |
0.0734 USDT |
0.0710 USDT |
0.0788 USDT |
0.0771 USDT |
| 2025-03-06 |
0.0744 USDT |
11,967,218.8524 XDC |
0.0750 USDT |
0.0726 USDT |
0.0763 USDT |
0.0737 USDT |
| 2025-03-05 |
0.0757 USDT |
4,022,917.2328 XDC |
0.0752 USDT |
0.0746 USDT |
0.0769 USDT |
0.0766 USDT |
| 2025-03-04 |
0.0735 USDT |
23,507,274.0335 XDC |
0.0763 USDT |
0.0710 USDT |
0.0770 USDT |
0.0752 USDT |
| 2025-03-03 |
0.0806 USDT |
21,437,911.9459 XDC |
0.0836 USDT |
0.0749 USDT |
0.0841 USDT |
0.0751 USDT |
| 2025-03-02 |
0.0836 USDT |
24,839,629.3482 XDC |
0.0806 USDT |
0.0800 USDT |
0.0889 USDT |
0.0839 USDT |
| 2025-03-01 |
0.0805 USDT |
10,116,626.1631 XDC |
0.0802 USDT |
0.0792 USDT |
0.0824 USDT |
0.0797 USDT |
| 2025-02-28 |
0.0785 USDT |
25,381,609.4126 XDC |
0.0813 USDT |
0.0751 USDT |
0.0825 USDT |
0.0815 USDT |
| 2025-02-27 |
0.0811 USDT |
8,315,974.2723 XDC |
0.0817 USDT |
0.0791 USDT |
0.0836 USDT |
0.0823 USDT |
| 2025-02-26 |
0.0874 USDT |
32,919,903.9554 XDC |
0.0791 USDT |
0.0791 USDT |
0.0938 USDT |
0.0862 USDT |
| 2025-02-25 |
0.0765 USDT |
34,045,267.2364 XDC |
0.0787 USDT |
0.0727 USDT |
0.0790 USDT |
0.0789 USDT |
| 2025-02-24 |
0.0834 USDT |
12,047,925.4272 XDC |
0.0850 USDT |
0.0818 USDT |
0.0855 USDT |
0.0820 USDT |
| 2025-02-23 |
0.0852 USDT |
8,152,097.5139 XDC |
0.0870 USDT |
0.0829 USDT |
0.0873 USDT |
0.0848 USDT |
| 2025-02-22 |
0.0864 USDT |
6,052,250.6058 XDC |
0.0854 USDT |
0.0852 USDT |
0.0873 USDT |
0.0869 USDT |
| 2025-02-21 |
0.0880 USDT |
14,248,058.6068 XDC |
0.0896 USDT |
0.0831 USDT |
0.0903 USDT |
0.0855 USDT |
| 2025-02-20 |
0.0889 USDT |
9,317,979.7390 XDC |
0.0899 USDT |
0.0875 USDT |
0.0903 USDT |
0.0900 USDT |
| 2025-02-19 |
0.0894 USDT |
7,052,598.0234 XDC |
0.0903 USDT |
0.0876 USDT |
0.0910 USDT |
0.0909 USDT |
| 2025-02-18 |
0.0922 USDT |
13,962,275.8623 XDC |
0.0941 USDT |
0.0875 USDT |
0.0960 USDT |
0.0886 USDT |
| 2025-02-17 |
0.0964 USDT |
8,376,654.2628 XDC |
0.0982 USDT |
0.0936 USDT |
0.0994 USDT |
0.0949 USDT |
| 2025-02-16 |
0.0987 USDT |
4,849,071.4503 XDC |
0.0995 USDT |
0.0971 USDT |
0.1007 USDT |
0.0975 USDT |
| 2025-02-15 |
0.1009 USDT |
13,047,532.0288 XDC |
0.0990 USDT |
0.0981 USDT |
0.1038 USDT |
0.0985 USDT |
| 2025-02-14 |
0.0956 USDT |
15,335,099.6726 XDC |
0.0944 USDT |
0.0922 USDT |
0.0997 USDT |
0.0974 USDT |
| 2025-02-13 |
0.0937 USDT |
20,309,102.2344 XDC |
0.0937 USDT |
0.0918 USDT |
0.0969 USDT |
0.0946 USDT |
| 2025-02-12 |
0.0908 USDT |
13,874,013.4952 XDC |
0.0905 USDT |
0.0892 USDT |
0.0933 USDT |
0.0918 USDT |
| 2025-02-11 |
0.0933 USDT |
49,307,250.1336 XDC |
0.0890 USDT |
0.0887 USDT |
0.0984 USDT |
0.0900 USDT |
| 2025-02-10 |
0.0895 USDT |
63,592,726.1985 XDC |
0.0893 USDT |
0.0847 USDT |
0.0935 USDT |
0.0897 USDT |
| 2025-02-09 |
0.0925 USDT |
16,932,966.4795 XDC |
0.0885 USDT |
0.0883 USDT |
0.1009 USDT |
0.0921 USDT |