Identifier on Kucoin: XDEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0882 USDT |
323,579.7256 XDEFI |
0.0883 USDT |
0.0875 USDT |
0.0886 USDT |
0.0875 USDT |
| 2024-05-06 |
0.0894 USDT |
1,077,136.1257 XDEFI |
0.0847 USDT |
0.0847 USDT |
0.0935 USDT |
0.0890 USDT |
| 2024-05-05 |
0.0812 USDT |
1,125,251.7018 XDEFI |
0.0819 USDT |
0.0800 USDT |
0.0852 USDT |
0.0846 USDT |
| 2024-05-04 |
0.0843 USDT |
1,387,150.6290 XDEFI |
0.0827 USDT |
0.0825 USDT |
0.0871 USDT |
0.0825 USDT |
| 2024-05-03 |
0.0811 USDT |
1,157,546.8235 XDEFI |
0.0802 USDT |
0.0801 USDT |
0.0835 USDT |
0.0819 USDT |
| 2024-05-02 |
0.0817 USDT |
1,279,211.0072 XDEFI |
0.0822 USDT |
0.0800 USDT |
0.0824 USDT |
0.0802 USDT |
| 2024-05-01 |
0.0841 USDT |
1,209,793.2183 XDEFI |
0.0867 USDT |
0.0809 USDT |
0.0870 USDT |
0.0822 USDT |
| 2024-04-30 |
0.0899 USDT |
1,135,395.2141 XDEFI |
0.0953 USDT |
0.0851 USDT |
0.0955 USDT |
0.0856 USDT |
| 2024-04-29 |
0.0961 USDT |
1,141,730.1261 XDEFI |
0.0989 USDT |
0.0932 USDT |
0.0989 USDT |
0.0944 USDT |
| 2024-04-28 |
0.0986 USDT |
923,165.1894 XDEFI |
0.0966 USDT |
0.0966 USDT |
0.0996 USDT |
0.0996 USDT |
| 2024-04-27 |
0.0951 USDT |
1,119,932.1407 XDEFI |
0.0973 USDT |
0.0932 USDT |
0.0977 USDT |
0.0966 USDT |
| 2024-04-26 |
0.0981 USDT |
945,561.3701 XDEFI |
0.0976 USDT |
0.0973 USDT |
0.1006 USDT |
0.0973 USDT |
| 2024-04-25 |
0.0970 USDT |
1,114,104.0545 XDEFI |
0.0974 USDT |
0.0965 USDT |
0.0989 USDT |
0.0973 USDT |
| 2024-04-24 |
0.0990 USDT |
1,159,100.7995 XDEFI |
0.0985 USDT |
0.0967 USDT |
0.1006 USDT |
0.0968 USDT |
| 2024-04-23 |
0.0990 USDT |
1,161,414.1324 XDEFI |
0.0992 USDT |
0.0978 USDT |
0.1001 USDT |
0.0985 USDT |
| 2024-04-22 |
0.0998 USDT |
970,150.3725 XDEFI |
0.1000 USDT |
0.0994 USDT |
0.1007 USDT |
0.0995 USDT |
| 2024-04-21 |
0.1000 USDT |
1,084,750.4168 XDEFI |
0.0999 USDT |
0.0999 USDT |
0.1006 USDT |
0.1001 USDT |
| 2024-04-20 |
0.0988 USDT |
1,004,234.0659 XDEFI |
0.0978 USDT |
0.0978 USDT |
0.1006 USDT |
0.0996 USDT |
| 2024-04-19 |
0.0984 USDT |
1,270,481.4897 XDEFI |
0.0976 USDT |
0.0968 USDT |
0.1002 USDT |
0.0987 USDT |
| 2024-04-18 |
0.0980 USDT |
972,375.7186 XDEFI |
0.0990 USDT |
0.0972 USDT |
0.0991 USDT |
0.0983 USDT |
| 2024-04-17 |
0.1013 USDT |
979,389.5045 XDEFI |
0.1046 USDT |
0.0990 USDT |
0.1046 USDT |
0.0990 USDT |
| 2024-04-16 |
0.1058 USDT |
953,334.5895 XDEFI |
0.1071 USDT |
0.1020 USDT |
0.1077 USDT |
0.1054 USDT |
| 2024-04-15 |
0.1098 USDT |
1,029,865.6274 XDEFI |
0.1053 USDT |
0.1052 USDT |
0.1134 USDT |
0.1071 USDT |
| 2024-04-14 |
0.1043 USDT |
53,282.8986 XDEFI |
0.1040 USDT |
0.1018 USDT |
0.1092 USDT |
0.1056 USDT |
| 2024-04-13 |
0.1112 USDT |
124,673.2298 XDEFI |
0.1127 USDT |
0.1026 USDT |
0.1145 USDT |
0.1034 USDT |
| 2024-04-12 |
0.1208 USDT |
706,134.9086 XDEFI |
0.1217 USDT |
0.1127 USDT |
0.1256 USDT |
0.1133 USDT |
| 2024-04-11 |
0.1252 USDT |
1,312,359.7085 XDEFI |
0.1297 USDT |
0.1203 USDT |
0.1298 USDT |
0.1219 USDT |
| 2024-04-10 |
0.1273 USDT |
580,189.0668 XDEFI |
0.1301 USDT |
0.1253 USDT |
0.1301 USDT |
0.1281 USDT |
| 2024-04-09 |
0.1345 USDT |
843,289.0158 XDEFI |
0.1361 USDT |
0.1213 USDT |
0.1384 USDT |
0.1301 USDT |
| 2024-04-08 |
0.1369 USDT |
652,398.4038 XDEFI |
0.1339 USDT |
0.1337 USDT |
0.1386 USDT |
0.1361 USDT |
| 2024-04-07 |
0.1326 USDT |
903,551.4104 XDEFI |
0.1328 USDT |
0.1316 USDT |
0.1354 USDT |
0.1339 USDT |
| 2024-04-06 |
0.1318 USDT |
1,092,015.3898 XDEFI |
0.1315 USDT |
0.1301 USDT |
0.1356 USDT |
0.1322 USDT |
| 2024-04-05 |
0.1328 USDT |
1,130,780.1610 XDEFI |
0.1370 USDT |
0.1276 USDT |
0.1370 USDT |
0.1315 USDT |
| 2024-04-04 |
0.1348 USDT |
975,051.5623 XDEFI |
0.1345 USDT |
0.1331 USDT |
0.1377 USDT |
0.1369 USDT |
| 2024-04-03 |
0.1340 USDT |
974,657.9694 XDEFI |
0.1330 USDT |
0.1321 USDT |
0.1356 USDT |
0.1346 USDT |
| 2024-04-02 |
0.1426 USDT |
1,024,117.0596 XDEFI |
0.1471 USDT |
0.1295 USDT |
0.1504 USDT |
0.1329 USDT |
| 2024-04-01 |
0.1494 USDT |
397,074.5803 XDEFI |
0.1572 USDT |
0.1459 USDT |
0.1577 USDT |
0.1461 USDT |
| 2024-03-31 |
0.1556 USDT |
39,087.0465 XDEFI |
0.1545 USDT |
0.1526 USDT |
0.1590 USDT |
0.1586 USDT |
| 2024-03-30 |
0.1550 USDT |
23,408.7812 XDEFI |
0.1555 USDT |
0.1545 USDT |
0.1557 USDT |
0.1545 USDT |
| 2024-03-29 |
0.1595 USDT |
45,540.9791 XDEFI |
0.1591 USDT |
0.1558 USDT |
0.1639 USDT |
0.1567 USDT |
| 2024-03-28 |
0.1552 USDT |
358,691.9258 XDEFI |
0.1541 USDT |
0.1516 USDT |
0.1605 USDT |
0.1580 USDT |
| 2024-03-27 |
0.1604 USDT |
1,061,982.4357 XDEFI |
0.1573 USDT |
0.1518 USDT |
0.1756 USDT |
0.1552 USDT |
| 2024-03-26 |
0.1684 USDT |
1,091,763.7716 XDEFI |
0.1730 USDT |
0.1542 USDT |
0.1731 USDT |
0.1573 USDT |
| 2024-03-25 |
0.1642 USDT |
1,258,397.6201 XDEFI |
0.1627 USDT |
0.1587 USDT |
0.1830 USDT |
0.1730 USDT |
| 2024-03-24 |
0.1544 USDT |
1,050,741.4559 XDEFI |
0.1537 USDT |
0.1537 USDT |
0.1574 USDT |
0.1569 USDT |
| 2024-03-23 |
0.1602 USDT |
1,046,437.8064 XDEFI |
0.1607 USDT |
0.1587 USDT |
0.1612 USDT |
0.1588 USDT |
| 2024-03-22 |
0.1649 USDT |
988,275.3689 XDEFI |
0.1691 USDT |
0.1600 USDT |
0.1691 USDT |
0.1613 USDT |
| 2024-03-21 |
0.1674 USDT |
565,820.7648 XDEFI |
0.1683 USDT |
0.1619 USDT |
0.1735 USDT |
0.1644 USDT |
| 2024-03-20 |
0.1590 USDT |
394,856.6090 XDEFI |
0.1592 USDT |
0.1537 USDT |
0.1672 USDT |
0.1634 USDT |
| 2024-03-19 |
0.1624 USDT |
493,362.4678 XDEFI |
0.1703 USDT |
0.1575 USDT |
0.1703 USDT |
0.1596 USDT |