Identifier on Kucoin: XHV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-16 |
0.3167 USDT |
62,677.2443 XHV |
0.3262 USDT |
0.3000 USDT |
0.3273 USDT |
0.3201 USDT |
| 2023-05-15 |
0.3228 USDT |
109,877.6529 XHV |
0.3018 USDT |
0.2980 USDT |
0.3400 USDT |
0.3280 USDT |
| 2023-05-14 |
0.3006 USDT |
74,652.8381 XHV |
0.3095 USDT |
0.2900 USDT |
0.3139 USDT |
0.3015 USDT |
| 2023-05-13 |
0.2995 USDT |
74,106.9400 XHV |
0.2899 USDT |
0.2881 USDT |
0.3130 USDT |
0.3062 USDT |
| 2023-05-12 |
0.2682 USDT |
106,385.6942 XHV |
0.2601 USDT |
0.2560 USDT |
0.2900 USDT |
0.2898 USDT |
| 2023-05-11 |
0.2610 USDT |
306,519.0719 XHV |
0.2938 USDT |
0.2423 USDT |
0.2953 USDT |
0.2585 USDT |
| 2023-05-10 |
0.2958 USDT |
39,289.3148 XHV |
0.2981 USDT |
0.2871 USDT |
0.3034 USDT |
0.2940 USDT |
| 2023-05-09 |
0.2978 USDT |
32,529.4670 XHV |
0.2921 USDT |
0.2894 USDT |
0.3056 USDT |
0.2977 USDT |
| 2023-05-08 |
0.2940 USDT |
181,118.0493 XHV |
0.3106 USDT |
0.2800 USDT |
0.3137 USDT |
0.2935 USDT |
| 2023-05-07 |
0.3058 USDT |
283,278.3284 XHV |
0.3353 USDT |
0.2891 USDT |
0.3353 USDT |
0.3130 USDT |
| 2023-05-06 |
0.3364 USDT |
433,293.4388 XHV |
0.3657 USDT |
0.3110 USDT |
0.3684 USDT |
0.3300 USDT |
| 2023-05-05 |
0.3724 USDT |
136,530.4922 XHV |
0.3613 USDT |
0.3500 USDT |
0.3980 USDT |
0.3776 USDT |
| 2023-05-04 |
0.3606 USDT |
87,327.5051 XHV |
0.3665 USDT |
0.3489 USDT |
0.3719 USDT |
0.3599 USDT |
| 2023-05-03 |
0.3677 USDT |
142,920.7237 XHV |
0.3784 USDT |
0.3491 USDT |
0.3900 USDT |
0.3644 USDT |
| 2023-05-02 |
0.3790 USDT |
53,262.0919 XHV |
0.3739 USDT |
0.3700 USDT |
0.3893 USDT |
0.3855 USDT |
| 2023-05-01 |
0.3743 USDT |
98,072.0037 XHV |
0.3907 USDT |
0.3646 USDT |
0.3959 USDT |
0.3714 USDT |
| 2023-04-30 |
0.4025 USDT |
42,012.6255 XHV |
0.3998 USDT |
0.3901 USDT |
0.4149 USDT |
0.3927 USDT |
| 2023-04-29 |
0.4064 USDT |
58,237.6082 XHV |
0.4025 USDT |
0.3956 USDT |
0.4209 USDT |
0.4040 USDT |
| 2023-04-28 |
0.3859 USDT |
90,053.5433 XHV |
0.3970 USDT |
0.3612 USDT |
0.4082 USDT |
0.3960 USDT |
| 2023-04-27 |
0.3989 USDT |
31,389.5787 XHV |
0.3914 USDT |
0.3898 USDT |
0.4098 USDT |
0.4020 USDT |
| 2023-04-26 |
0.4084 USDT |
129,689.8145 XHV |
0.3997 USDT |
0.3719 USDT |
0.4289 USDT |
0.3828 USDT |
| 2023-04-25 |
0.3943 USDT |
128,198.8314 XHV |
0.3899 USDT |
0.3851 USDT |
0.4121 USDT |
0.3938 USDT |
| 2023-04-24 |
0.3712 USDT |
298,448.3561 XHV |
0.3802 USDT |
0.3401 USDT |
0.3916 USDT |
0.3850 USDT |
| 2023-04-23 |
0.3920 USDT |
388,641.2468 XHV |
0.4431 USDT |
0.3263 USDT |
0.4490 USDT |
0.3654 USDT |
| 2023-04-22 |
0.4382 USDT |
83,658.4500 XHV |
0.4435 USDT |
0.4280 USDT |
0.4500 USDT |
0.4374 USDT |
| 2023-04-21 |
0.4513 USDT |
61,297.6037 XHV |
0.4555 USDT |
0.4350 USDT |
0.4688 USDT |
0.4416 USDT |
| 2023-04-20 |
0.4757 USDT |
58,289.4625 XHV |
0.4850 USDT |
0.4500 USDT |
0.4969 USDT |
0.4549 USDT |
| 2023-04-19 |
0.4906 USDT |
74,493.4286 XHV |
0.5013 USDT |
0.4798 USDT |
0.5077 USDT |
0.4940 USDT |
| 2023-04-18 |
0.5168 USDT |
79,137.4992 XHV |
0.5050 USDT |
0.5000 USDT |
0.5359 USDT |
0.5000 USDT |
| 2023-04-17 |
0.5371 USDT |
117,882.9838 XHV |
0.5638 USDT |
0.4960 USDT |
0.5707 USDT |
0.5079 USDT |
| 2023-04-16 |
0.5497 USDT |
52,933.5822 XHV |
0.5258 USDT |
0.5253 USDT |
0.5731 USDT |
0.5640 USDT |
| 2023-04-15 |
0.5230 USDT |
67,459.8043 XHV |
0.5155 USDT |
0.5071 USDT |
0.5430 USDT |
0.5335 USDT |
| 2023-04-14 |
0.5069 USDT |
81,335.9645 XHV |
0.4920 USDT |
0.4870 USDT |
0.5213 USDT |
0.5102 USDT |
| 2023-04-13 |
0.4752 USDT |
126,524.6407 XHV |
0.4445 USDT |
0.4394 USDT |
0.5250 USDT |
0.4933 USDT |
| 2023-04-12 |
0.4466 USDT |
53,609.1989 XHV |
0.4592 USDT |
0.4375 USDT |
0.4630 USDT |
0.4470 USDT |
| 2023-04-11 |
0.4630 USDT |
82,194.0694 XHV |
0.4700 USDT |
0.4234 USDT |
0.4870 USDT |
0.4580 USDT |
| 2023-04-10 |
0.4500 USDT |
58,327.4191 XHV |
0.4470 USDT |
0.4314 USDT |
0.4701 USDT |
0.4649 USDT |
| 2023-04-09 |
0.4426 USDT |
45,826.4478 XHV |
0.4460 USDT |
0.4330 USDT |
0.4604 USDT |
0.4400 USDT |
| 2023-04-08 |
0.4551 USDT |
63,948.3039 XHV |
0.4508 USDT |
0.4420 USDT |
0.4705 USDT |
0.4467 USDT |
| 2023-04-07 |
0.4622 USDT |
66,731.8979 XHV |
0.4580 USDT |
0.4436 USDT |
0.4778 USDT |
0.4521 USDT |
| 2023-04-06 |
0.4748 USDT |
43,318.2717 XHV |
0.4840 USDT |
0.4680 USDT |
0.4859 USDT |
0.4731 USDT |
| 2023-04-05 |
0.4932 USDT |
126,230.2338 XHV |
0.4951 USDT |
0.4701 USDT |
0.5214 USDT |
0.4851 USDT |
| 2023-04-04 |
0.4841 USDT |
33,658.4970 XHV |
0.4793 USDT |
0.4753 USDT |
0.4949 USDT |
0.4920 USDT |
| 2023-04-03 |
0.4753 USDT |
100,832.9974 XHV |
0.4727 USDT |
0.4570 USDT |
0.5000 USDT |
0.4934 USDT |
| 2023-04-02 |
0.4763 USDT |
62,641.1901 XHV |
0.4933 USDT |
0.4600 USDT |
0.4939 USDT |
0.4668 USDT |
| 2023-04-01 |
0.4986 USDT |
34,960.1378 XHV |
0.5058 USDT |
0.4854 USDT |
0.5100 USDT |
0.4960 USDT |
| 2023-03-31 |
0.5050 USDT |
22,698.3291 XHV |
0.5061 USDT |
0.4941 USDT |
0.5142 USDT |
0.5069 USDT |
| 2023-03-30 |
0.5100 USDT |
67,774.6958 XHV |
0.5165 USDT |
0.4912 USDT |
0.5291 USDT |
0.5000 USDT |
| 2023-03-29 |
0.5374 USDT |
139,608.0461 XHV |
0.4897 USDT |
0.4887 USDT |
0.5850 USDT |
0.5286 USDT |
| 2023-03-28 |
0.4825 USDT |
83,572.2055 XHV |
0.4900 USDT |
0.4678 USDT |
0.4979 USDT |
0.4936 USDT |