Identifier on Kucoin: XHV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-26 |
20.5133 USDT |
33,878.7374 XHV |
17.3950 USDT |
17.2000 USDT |
21.9720 USDT |
21.2000 USDT |
| 2021-04-25 |
18.2687 USDT |
16,070.5044 XHV |
19.3710 USDT |
16.7000 USDT |
19.7040 USDT |
17.3990 USDT |
| 2021-04-24 |
17.9956 USDT |
19,988.3200 XHV |
18.9320 USDT |
17.0000 USDT |
19.7460 USDT |
19.3710 USDT |
| 2021-04-23 |
18.1772 USDT |
56,904.2357 XHV |
20.2330 USDT |
16.1400 USDT |
22.6090 USDT |
19.0260 USDT |
| 2021-04-22 |
18.6637 USDT |
9,043.1054 XHV |
18.9800 USDT |
18.0000 USDT |
19.2310 USDT |
18.2000 USDT |
| 2021-04-21 |
19.7691 USDT |
26,350.3449 XHV |
21.3000 USDT |
18.4730 USDT |
22.0120 USDT |
18.7900 USDT |
| 2021-04-20 |
20.4566 USDT |
33,742.5770 XHV |
20.3050 USDT |
18.3410 USDT |
23.5000 USDT |
20.8260 USDT |
| 2021-04-19 |
21.5009 USDT |
29,235.1305 XHV |
22.9400 USDT |
20.2000 USDT |
23.0680 USDT |
20.4000 USDT |
| 2021-04-18 |
22.2770 USDT |
38,123.6058 XHV |
23.5400 USDT |
20.8890 USDT |
24.2430 USDT |
22.3990 USDT |
| 2021-04-17 |
24.6176 USDT |
25,517.6376 XHV |
25.2840 USDT |
23.5000 USDT |
25.9200 USDT |
23.8080 USDT |
| 2021-04-16 |
24.8018 USDT |
56,688.4967 XHV |
28.3560 USDT |
21.3850 USDT |
28.6500 USDT |
25.8210 USDT |
| 2021-04-15 |
27.6099 USDT |
32,899.8629 XHV |
26.1680 USDT |
25.9200 USDT |
29.5400 USDT |
28.2740 USDT |
| 2021-04-14 |
25.0814 USDT |
47,063.4714 XHV |
23.9250 USDT |
23.1080 USDT |
26.5200 USDT |
26.0600 USDT |
| 2021-04-13 |
24.9604 USDT |
51,180.5031 XHV |
27.2710 USDT |
23.4200 USDT |
27.8150 USDT |
23.4210 USDT |
| 2021-04-12 |
26.0202 USDT |
400,638.3919 XHV |
25.0130 USDT |
23.1370 USDT |
30.0000 USDT |
27.2500 USDT |
| 2021-04-11 |
23.0522 USDT |
189,165.9865 XHV |
23.8960 USDT |
20.9000 USDT |
24.5680 USDT |
24.5620 USDT |
| 2021-04-10 |
20.4796 USDT |
65,125.6420 XHV |
17.9240 USDT |
17.3300 USDT |
23.8640 USDT |
23.7770 USDT |
| 2021-04-09 |
17.0087 USDT |
20,608.7147 XHV |
16.4420 USDT |
16.3800 USDT |
17.7000 USDT |
17.2220 USDT |
| 2021-04-08 |
16.3494 USDT |
28,201.5772 XHV |
16.1770 USDT |
15.2190 USDT |
17.0000 USDT |
16.4200 USDT |
| 2021-04-07 |
16.3866 USDT |
15,436.3088 XHV |
17.0150 USDT |
15.3300 USDT |
17.3000 USDT |
16.2100 USDT |
| 2021-04-06 |
17.1915 USDT |
30,337.4069 XHV |
16.8450 USDT |
16.2960 USDT |
18.1000 USDT |
16.9080 USDT |
| 2021-04-05 |
16.3081 USDT |
22,622.0881 XHV |
15.2560 USDT |
15.1300 USDT |
17.3400 USDT |
17.1010 USDT |
| 2021-04-04 |
15.2670 USDT |
26,420.6525 XHV |
14.8120 USDT |
14.0090 USDT |
16.5030 USDT |
15.4620 USDT |
| 2021-04-03 |
15.2463 USDT |
21,847.8214 XHV |
15.8960 USDT |
14.5200 USDT |
16.5200 USDT |
15.1320 USDT |
| 2021-04-02 |
16.1377 USDT |
17,411.8305 XHV |
16.2350 USDT |
15.2250 USDT |
16.7500 USDT |
16.3470 USDT |
| 2021-04-01 |
16.2993 USDT |
10,434.5751 XHV |
16.2300 USDT |
15.7910 USDT |
16.7680 USDT |
16.3200 USDT |
| 2021-03-31 |
15.8595 USDT |
18,267.5657 XHV |
16.5750 USDT |
15.2000 USDT |
16.8990 USDT |
16.0170 USDT |
| 2021-03-30 |
16.5336 USDT |
21,257.7575 XHV |
15.7380 USDT |
15.2140 USDT |
17.2000 USDT |
16.8250 USDT |
| 2021-03-29 |
15.9816 USDT |
18,813.3518 XHV |
16.2500 USDT |
15.1000 USDT |
16.5500 USDT |
16.1690 USDT |
| 2021-03-28 |
16.3714 USDT |
28,620.5832 XHV |
16.6460 USDT |
15.6000 USDT |
17.5000 USDT |
16.1430 USDT |
| 2021-03-27 |
15.9694 USDT |
23,034.8638 XHV |
14.6700 USDT |
14.6700 USDT |
17.4000 USDT |
16.9380 USDT |
| 2021-03-26 |
13.6671 USDT |
33,395.4516 XHV |
12.2740 USDT |
12.1930 USDT |
14.9450 USDT |
14.4040 USDT |
| 2021-03-25 |
11.8624 USDT |
25,829.5251 XHV |
11.9180 USDT |
10.9700 USDT |
12.6900 USDT |
12.3780 USDT |
| 2021-03-24 |
13.1389 USDT |
35,746.6489 XHV |
13.1750 USDT |
11.8100 USDT |
13.9990 USDT |
11.9240 USDT |
| 2021-03-23 |
12.3888 USDT |
29,828.8285 XHV |
12.0000 USDT |
11.2300 USDT |
13.6710 USDT |
13.2500 USDT |
| 2021-03-22 |
11.2084 USDT |
43,926.5758 XHV |
11.9760 USDT |
10.5000 USDT |
12.5000 USDT |
11.9020 USDT |
| 2021-03-21 |
11.9705 USDT |
39,312.3763 XHV |
13.0520 USDT |
11.2570 USDT |
13.1290 USDT |
11.6000 USDT |
| 2021-03-20 |
13.2417 USDT |
11,685.0973 XHV |
12.9160 USDT |
12.7500 USDT |
13.6710 USDT |
13.0720 USDT |
| 2021-03-19 |
12.9218 USDT |
12,210.6487 XHV |
13.0270 USDT |
12.5390 USDT |
13.4000 USDT |
13.1730 USDT |
| 2021-03-18 |
13.3109 USDT |
13,557.8098 XHV |
13.4120 USDT |
12.6930 USDT |
13.8400 USDT |
12.6930 USDT |
| 2021-03-17 |
12.5395 USDT |
14,916.2339 XHV |
13.1250 USDT |
12.0000 USDT |
13.2000 USDT |
13.1500 USDT |
| 2021-03-16 |
12.7625 USDT |
36,062.3430 XHV |
12.7540 USDT |
11.5000 USDT |
13.3900 USDT |
12.9100 USDT |
| 2021-03-15 |
13.3123 USDT |
30,451.6100 XHV |
13.8770 USDT |
12.7000 USDT |
14.1900 USDT |
12.8610 USDT |
| 2021-03-14 |
14.0748 USDT |
24,814.0339 XHV |
14.2060 USDT |
13.6000 USDT |
14.4350 USDT |
14.0160 USDT |
| 2021-03-13 |
13.0434 USDT |
29,715.0400 XHV |
13.3460 USDT |
12.0370 USDT |
14.4350 USDT |
14.0000 USDT |
| 2021-03-12 |
13.0882 USDT |
34,009.5362 XHV |
13.7240 USDT |
12.4000 USDT |
14.0000 USDT |
13.3920 USDT |
| 2021-03-11 |
13.4482 USDT |
53,196.9375 XHV |
12.9980 USDT |
12.5280 USDT |
14.2000 USDT |
13.7710 USDT |
| 2021-03-10 |
12.2327 USDT |
31,297.8427 XHV |
11.3940 USDT |
11.2770 USDT |
12.9450 USDT |
12.9450 USDT |
| 2021-03-09 |
11.2844 USDT |
51,767.5403 XHV |
11.1480 USDT |
10.0000 USDT |
12.4700 USDT |
11.2000 USDT |
| 2021-03-08 |
10.8175 USDT |
32,741.7871 XHV |
10.1800 USDT |
9.7590 USDT |
11.8760 USDT |
11.7060 USDT |