Identifier on Kucoin: XHV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-15 |
12.0119 USDT |
23,207.3378 XHV |
12.1870 USDT |
11.4400 USDT |
12.6750 USDT |
12.0860 USDT |
| 2021-06-14 |
11.4151 USDT |
22,734.4032 XHV |
10.7500 USDT |
10.6780 USDT |
12.6000 USDT |
12.0860 USDT |
| 2021-06-13 |
10.1304 USDT |
13,176.6987 XHV |
9.6740 USDT |
9.4000 USDT |
10.8990 USDT |
10.7500 USDT |
| 2021-06-12 |
9.4710 USDT |
43,279.6879 XHV |
10.3120 USDT |
8.6620 USDT |
10.4850 USDT |
9.7160 USDT |
| 2021-06-11 |
10.8392 USDT |
31,803.3410 XHV |
11.5040 USDT |
9.7500 USDT |
11.7820 USDT |
10.3130 USDT |
| 2021-06-10 |
12.1295 USDT |
44,995.7534 XHV |
11.7820 USDT |
10.8650 USDT |
13.7000 USDT |
11.5140 USDT |
| 2021-06-09 |
11.3135 USDT |
25,955.2400 XHV |
11.0260 USDT |
10.7020 USDT |
12.0240 USDT |
11.7920 USDT |
| 2021-06-08 |
10.5630 USDT |
27,173.8879 XHV |
11.4560 USDT |
9.4210 USDT |
11.6050 USDT |
11.0640 USDT |
| 2021-06-07 |
12.2484 USDT |
21,873.2603 XHV |
11.7790 USDT |
11.3990 USDT |
13.0330 USDT |
11.7000 USDT |
| 2021-06-06 |
12.2368 USDT |
7,846.7110 XHV |
12.1060 USDT |
11.6000 USDT |
12.7520 USDT |
11.7760 USDT |
| 2021-06-05 |
12.7960 USDT |
18,266.6357 XHV |
12.9700 USDT |
11.7700 USDT |
14.1450 USDT |
11.9000 USDT |
| 2021-06-04 |
12.8915 USDT |
29,261.1327 XHV |
14.3170 USDT |
12.2200 USDT |
14.5790 USDT |
12.7320 USDT |
| 2021-06-03 |
12.9116 USDT |
58,975.8186 XHV |
11.2340 USDT |
10.9010 USDT |
14.7000 USDT |
13.9000 USDT |
| 2021-06-02 |
10.3095 USDT |
30,841.7937 XHV |
9.7430 USDT |
9.4520 USDT |
11.4610 USDT |
11.0480 USDT |
| 2021-06-01 |
9.9348 USDT |
31,808.2100 XHV |
10.5000 USDT |
9.1500 USDT |
10.8160 USDT |
9.6500 USDT |
| 2021-05-31 |
10.1301 USDT |
31,836.0167 XHV |
9.8000 USDT |
9.1340 USDT |
10.5000 USDT |
10.4250 USDT |
| 2021-05-30 |
9.6101 USDT |
12,096.2301 XHV |
9.1700 USDT |
8.8700 USDT |
10.2190 USDT |
9.7500 USDT |
| 2021-05-29 |
9.4974 USDT |
17,723.8961 XHV |
9.7360 USDT |
8.6040 USDT |
10.0000 USDT |
9.3080 USDT |
| 2021-05-28 |
9.8912 USDT |
83,783.3539 XHV |
11.5880 USDT |
8.3360 USDT |
11.9790 USDT |
9.7360 USDT |
| 2021-05-27 |
12.0644 USDT |
27,706.7296 XHV |
12.5940 USDT |
11.2180 USDT |
13.7200 USDT |
11.5880 USDT |
| 2021-05-26 |
12.4403 USDT |
22,075.7844 XHV |
11.3130 USDT |
11.2700 USDT |
13.2180 USDT |
12.6040 USDT |
| 2021-05-25 |
10.3648 USDT |
46,802.5064 XHV |
10.9600 USDT |
9.0150 USDT |
11.8800 USDT |
11.3100 USDT |
| 2021-05-24 |
10.2478 USDT |
23,659.3371 XHV |
10.6200 USDT |
9.3850 USDT |
11.5440 USDT |
10.8600 USDT |
| 2021-05-23 |
8.4212 USDT |
113,901.9272 XHV |
10.8000 USDT |
6.4000 USDT |
11.8000 USDT |
10.7200 USDT |
| 2021-05-22 |
12.1330 USDT |
32,875.9733 XHV |
13.4730 USDT |
10.5000 USDT |
15.9040 USDT |
10.9130 USDT |
| 2021-05-21 |
13.7547 USDT |
57,811.5221 XHV |
14.3530 USDT |
12.2180 USDT |
16.6790 USDT |
13.4640 USDT |
| 2021-05-20 |
14.4458 USDT |
33,923.7196 XHV |
13.7130 USDT |
12.1000 USDT |
15.9350 USDT |
14.8260 USDT |
| 2021-05-19 |
15.2505 USDT |
105,533.4263 XHV |
18.0080 USDT |
10.3420 USDT |
19.3130 USDT |
13.7900 USDT |
| 2021-05-18 |
18.6722 USDT |
20,962.0865 XHV |
18.6750 USDT |
17.7400 USDT |
19.9150 USDT |
18.0760 USDT |
| 2021-05-17 |
18.5013 USDT |
29,458.0650 XHV |
19.0510 USDT |
17.4500 USDT |
19.7990 USDT |
18.8000 USDT |
| 2021-05-16 |
20.1920 USDT |
28,412.9399 XHV |
19.8400 USDT |
18.2000 USDT |
22.2680 USDT |
18.8530 USDT |
| 2021-05-15 |
20.9639 USDT |
19,435.5846 XHV |
21.9350 USDT |
19.7100 USDT |
22.2400 USDT |
19.9350 USDT |
| 2021-05-14 |
22.7954 USDT |
14,192.0317 XHV |
22.2420 USDT |
21.5410 USDT |
24.3000 USDT |
21.9980 USDT |
| 2021-05-13 |
21.3007 USDT |
29,463.9674 XHV |
20.3970 USDT |
19.5000 USDT |
23.1160 USDT |
21.3320 USDT |
| 2021-05-12 |
23.5674 USDT |
18,086.5716 XHV |
23.7970 USDT |
22.0000 USDT |
25.5000 USDT |
22.3580 USDT |
| 2021-05-11 |
23.3701 USDT |
29,637.0682 XHV |
22.9870 USDT |
21.0000 USDT |
26.0500 USDT |
24.0550 USDT |
| 2021-05-10 |
24.2635 USDT |
44,734.4973 XHV |
23.2120 USDT |
22.0000 USDT |
26.6000 USDT |
22.9000 USDT |
| 2021-05-09 |
23.3901 USDT |
21,614.9973 XHV |
24.5240 USDT |
22.5460 USDT |
24.7430 USDT |
23.2120 USDT |
| 2021-05-08 |
25.6814 USDT |
24,596.2595 XHV |
25.5080 USDT |
23.6920 USDT |
27.2000 USDT |
24.4130 USDT |
| 2021-05-07 |
24.8706 USDT |
25,076.7293 XHV |
23.3430 USDT |
22.1000 USDT |
28.0000 USDT |
25.5080 USDT |
| 2021-05-06 |
23.4128 USDT |
26,091.5168 XHV |
24.8750 USDT |
22.2000 USDT |
25.5480 USDT |
23.3400 USDT |
| 2021-05-05 |
24.0939 USDT |
60,645.4171 XHV |
21.0110 USDT |
20.5000 USDT |
28.1830 USDT |
24.8740 USDT |
| 2021-05-04 |
20.6280 USDT |
44,249.3541 XHV |
19.2900 USDT |
18.4080 USDT |
22.8550 USDT |
21.0000 USDT |
| 2021-05-03 |
19.9362 USDT |
23,447.9410 XHV |
19.8460 USDT |
18.5050 USDT |
21.5960 USDT |
19.2900 USDT |
| 2021-05-02 |
19.7441 USDT |
20,292.9829 XHV |
19.3320 USDT |
18.8390 USDT |
20.6000 USDT |
19.8470 USDT |
| 2021-05-01 |
20.0968 USDT |
17,602.9853 XHV |
20.1980 USDT |
18.6750 USDT |
21.6000 USDT |
19.3330 USDT |
| 2021-04-30 |
20.3816 USDT |
16,519.3473 XHV |
20.1690 USDT |
19.7000 USDT |
21.1290 USDT |
20.1970 USDT |
| 2021-04-29 |
19.9913 USDT |
15,076.0578 XHV |
19.8520 USDT |
19.3670 USDT |
20.9310 USDT |
20.1790 USDT |
| 2021-04-28 |
20.2725 USDT |
35,410.0558 XHV |
20.6200 USDT |
19.4000 USDT |
22.1220 USDT |
19.8520 USDT |
| 2021-04-27 |
20.9255 USDT |
28,257.8403 XHV |
21.2000 USDT |
20.0000 USDT |
22.4630 USDT |
20.6910 USDT |