Identifier on Kucoin: XDC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.0898 USDT |
14,684,050.3691 XDC |
0.0923 USDT |
0.0871 USDT |
0.0945 USDT |
0.0885 USDT |
| 2025-02-07 |
0.0906 USDT |
17,029,033.2610 XDC |
0.0876 USDT |
0.0868 USDT |
0.0939 USDT |
0.0919 USDT |
| 2025-02-06 |
0.0894 USDT |
16,871,450.4859 XDC |
0.0898 USDT |
0.0848 USDT |
0.0937 USDT |
0.0877 USDT |
| 2025-02-05 |
0.0913 USDT |
37,875,003.0033 XDC |
0.0939 USDT |
0.0822 USDT |
0.1014 USDT |
0.0896 USDT |
| 2025-02-04 |
0.0980 USDT |
37,131,717.4163 XDC |
0.1013 USDT |
0.0905 USDT |
0.1092 USDT |
0.0927 USDT |
| 2025-02-03 |
0.0846 USDT |
77,746,056.0748 XDC |
0.0948 USDT |
0.0597 USDT |
0.1018 USDT |
0.0992 USDT |
| 2025-02-02 |
0.0996 USDT |
35,237,474.3403 XDC |
0.1015 USDT |
0.0878 USDT |
0.1090 USDT |
0.0924 USDT |
| 2025-02-01 |
0.1039 USDT |
20,020,367.7847 XDC |
0.1074 USDT |
0.0999 USDT |
0.1078 USDT |
0.1032 USDT |
| 2025-01-31 |
0.1109 USDT |
13,205,294.6279 XDC |
0.1110 USDT |
0.1083 USDT |
0.1147 USDT |
0.1112 USDT |
| 2025-01-30 |
0.1117 USDT |
19,678,510.5622 XDC |
0.1076 USDT |
0.1069 USDT |
0.1157 USDT |
0.1117 USDT |
| 2025-01-29 |
0.1080 USDT |
22,813,820.1871 XDC |
0.1094 USDT |
0.1021 USDT |
0.1137 USDT |
0.1104 USDT |
| 2025-01-28 |
0.1146 USDT |
21,616,608.9961 XDC |
0.1078 USDT |
0.1065 USDT |
0.1225 USDT |
0.1161 USDT |
| 2025-01-27 |
0.1003 USDT |
45,347,386.0150 XDC |
0.1022 USDT |
0.0954 USDT |
0.1117 USDT |
0.1002 USDT |
| 2025-01-26 |
0.1090 USDT |
33,479,390.0257 XDC |
0.1106 USDT |
0.1027 USDT |
0.1179 USDT |
0.1029 USDT |
| 2025-01-25 |
0.1141 USDT |
18,339,726.2946 XDC |
0.1125 USDT |
0.1109 USDT |
0.1260 USDT |
0.1125 USDT |