Identifier on Kucoin: XDEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.1385 USDT |
122,942.4969 XDEFI |
0.1339 USDT |
0.1299 USDT |
0.1475 USDT |
0.1454 USDT |
| 2022-06-18 |
0.1307 USDT |
81,443.7440 XDEFI |
0.1322 USDT |
0.1234 USDT |
0.1376 USDT |
0.1249 USDT |
| 2022-06-17 |
0.1362 USDT |
134,682.4187 XDEFI |
0.1399 USDT |
0.1320 USDT |
0.1399 USDT |
0.1352 USDT |
| 2022-06-16 |
0.1485 USDT |
534,171.3619 XDEFI |
0.1378 USDT |
0.1354 USDT |
0.1649 USDT |
0.1473 USDT |
| 2022-06-15 |
0.1181 USDT |
228,342.2340 XDEFI |
0.1295 USDT |
0.1083 USDT |
0.1297 USDT |
0.1212 USDT |
| 2022-06-14 |
0.1293 USDT |
110,983.8376 XDEFI |
0.1292 USDT |
0.1220 USDT |
0.1371 USDT |
0.1323 USDT |
| 2022-06-13 |
0.1314 USDT |
92,520.3292 XDEFI |
0.1518 USDT |
0.1179 USDT |
0.1518 USDT |
0.1332 USDT |
| 2022-06-12 |
0.1474 USDT |
54,276.7809 XDEFI |
0.1535 USDT |
0.1429 USDT |
0.1603 USDT |
0.1567 USDT |
| 2022-06-11 |
0.1495 USDT |
238,132.5599 XDEFI |
0.1670 USDT |
0.1257 USDT |
0.1729 USDT |
0.1483 USDT |
| 2022-06-10 |
0.1738 USDT |
369,919.1614 XDEFI |
0.1933 USDT |
0.1534 USDT |
0.2046 USDT |
0.1653 USDT |
| 2022-06-09 |
0.1993 USDT |
197,885.6136 XDEFI |
0.2020 USDT |
0.1900 USDT |
0.2149 USDT |
0.1943 USDT |
| 2022-06-08 |
0.2067 USDT |
470,674.1182 XDEFI |
0.2213 USDT |
0.1936 USDT |
0.2400 USDT |
0.1999 USDT |
| 2022-06-07 |
0.2360 USDT |
1,879,481.6686 XDEFI |
0.2429 USDT |
0.1945 USDT |
0.3100 USDT |
0.2087 USDT |
| 2022-06-06 |
0.2386 USDT |
922,171.7803 XDEFI |
0.2117 USDT |
0.2078 USDT |
0.2550 USDT |
0.2380 USDT |
| 2022-06-05 |
0.2131 USDT |
60,663.8144 XDEFI |
0.2096 USDT |
0.2002 USDT |
0.2249 USDT |
0.2114 USDT |
| 2022-06-04 |
0.2042 USDT |
31,367.7811 XDEFI |
0.2042 USDT |
0.1986 USDT |
0.2109 USDT |
0.2028 USDT |
| 2022-06-03 |
0.1981 USDT |
59,300.7033 XDEFI |
0.2100 USDT |
0.1928 USDT |
0.2150 USDT |
0.2016 USDT |
| 2022-06-02 |
0.2098 USDT |
40,335.2237 XDEFI |
0.2007 USDT |
0.1977 USDT |
0.2255 USDT |
0.2137 USDT |
| 2022-06-01 |
0.2185 USDT |
99,390.2137 XDEFI |
0.2265 USDT |
0.1878 USDT |
0.2354 USDT |
0.1995 USDT |
| 2022-05-31 |
0.2527 USDT |
477,271.5012 XDEFI |
0.2165 USDT |
0.2114 USDT |
0.3500 USDT |
0.2284 USDT |
| 2022-05-30 |
0.2168 USDT |
97,136.3152 XDEFI |
0.2088 USDT |
0.2050 USDT |
0.2299 USDT |
0.2195 USDT |
| 2022-05-29 |
0.2130 USDT |
87,808.9281 XDEFI |
0.2221 USDT |
0.2010 USDT |
0.2430 USDT |
0.2079 USDT |
| 2022-05-28 |
0.2099 USDT |
117,814.5399 XDEFI |
0.2031 USDT |
0.1928 USDT |
0.2225 USDT |
0.2173 USDT |
| 2022-05-27 |
0.2149 USDT |
153,119.9839 XDEFI |
0.2447 USDT |
0.1997 USDT |
0.2450 USDT |
0.2045 USDT |
| 2022-05-26 |
0.2399 USDT |
276,747.9702 XDEFI |
0.2388 USDT |
0.2302 USDT |
0.2520 USDT |
0.2434 USDT |
| 2022-05-25 |
0.2503 USDT |
509,284.5799 XDEFI |
0.2573 USDT |
0.2350 USDT |
0.2741 USDT |
0.2503 USDT |
| 2022-05-24 |
0.3529 USDT |
3,921,116.9177 XDEFI |
0.2883 USDT |
0.2500 USDT |
0.7200 USDT |
0.2550 USDT |
| 2022-05-23 |
0.2440 USDT |
12,417.1785 XDEFI |
0.2444 USDT |
0.2375 USDT |
0.2510 USDT |
0.2510 USDT |
| 2022-05-22 |
0.2394 USDT |
48,486.6530 XDEFI |
0.2403 USDT |
0.2334 USDT |
0.2447 USDT |
0.2387 USDT |
| 2022-05-21 |
0.2365 USDT |
18,136.2480 XDEFI |
0.2359 USDT |
0.2320 USDT |
0.2400 USDT |
0.2398 USDT |
| 2022-05-20 |
0.2405 USDT |
5,292.5698 XDEFI |
0.2413 USDT |
0.2340 USDT |
0.2454 USDT |
0.2375 USDT |
| 2022-05-19 |
0.2488 USDT |
9,688.4431 XDEFI |
0.2581 USDT |
0.2401 USDT |
0.2599 USDT |
0.2455 USDT |
| 2022-05-18 |
0.2771 USDT |
49,553.2347 XDEFI |
0.2833 USDT |
0.2649 USDT |
0.2885 USDT |
0.2694 USDT |
| 2022-05-17 |
0.2861 USDT |
35,679.6984 XDEFI |
0.2904 USDT |
0.2746 USDT |
0.2917 USDT |
0.2812 USDT |
| 2022-05-16 |
0.3118 USDT |
25,926.1662 XDEFI |
0.3175 USDT |
0.2920 USDT |
0.3324 USDT |
0.2990 USDT |
| 2022-05-15 |
0.2705 USDT |
64,247.6316 XDEFI |
0.2583 USDT |
0.2511 USDT |
0.3459 USDT |
0.3200 USDT |
| 2022-05-14 |
0.2689 USDT |
152,880.7724 XDEFI |
0.2791 USDT |
0.2375 USDT |
0.2825 USDT |
0.2581 USDT |
| 2022-05-13 |
0.2808 USDT |
90,294.6896 XDEFI |
0.2989 USDT |
0.2491 USDT |
0.2989 USDT |
0.2807 USDT |
| 2022-05-12 |
0.3176 USDT |
6,446.8340 XDEFI |
0.3670 USDT |
0.2960 USDT |
0.3684 USDT |
0.3106 USDT |
| 2022-05-11 |
0.3686 USDT |
40,214.5132 XDEFI |
0.4994 USDT |
0.3191 USDT |
0.4994 USDT |
0.3697 USDT |
| 2022-05-10 |
0.5214 USDT |
78,877.3143 XDEFI |
0.5543 USDT |
0.4894 USDT |
0.6002 USDT |
0.5022 USDT |
| 2022-05-09 |
0.6385 USDT |
45,403.9163 XDEFI |
0.6812 USDT |
0.5689 USDT |
0.6812 USDT |
0.5876 USDT |
| 2022-05-08 |
0.6931 USDT |
4,363.6225 XDEFI |
0.7191 USDT |
0.6788 USDT |
0.7223 USDT |
0.6868 USDT |
| 2022-05-07 |
0.7349 USDT |
2,682.3088 XDEFI |
0.7477 USDT |
0.7271 USDT |
0.7505 USDT |
0.7271 USDT |
| 2022-05-06 |
0.7477 USDT |
23,615.9538 XDEFI |
0.7526 USDT |
0.7380 USDT |
0.7578 USDT |
0.7380 USDT |
| 2022-05-05 |
0.7880 USDT |
13,709.0046 XDEFI |
0.7689 USDT |
0.7446 USDT |
0.8073 USDT |
0.7615 USDT |
| 2022-05-04 |
0.7376 USDT |
11,042.4339 XDEFI |
0.7099 USDT |
0.7099 USDT |
0.7688 USDT |
0.7662 USDT |
| 2022-05-03 |
0.7033 USDT |
7,068.1106 XDEFI |
0.7011 USDT |
0.7001 USDT |
0.7112 USDT |
0.7112 USDT |
| 2022-05-02 |
0.7142 USDT |
11,637.5669 XDEFI |
0.7307 USDT |
0.6903 USDT |
0.7327 USDT |
0.6948 USDT |
| 2022-05-01 |
0.7145 USDT |
10,907.6725 XDEFI |
0.7169 USDT |
0.7060 USDT |
0.7339 USDT |
0.7293 USDT |