Identifier on Kucoin: XHV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-27 |
0.4940 USDT |
53,894.5590 XHV |
0.5214 USDT |
0.4800 USDT |
0.5259 USDT |
0.4933 USDT |
| 2023-03-26 |
0.5131 USDT |
55,329.4448 XHV |
0.5142 USDT |
0.5002 USDT |
0.5253 USDT |
0.5193 USDT |
| 2023-03-25 |
0.5224 USDT |
12,927.1302 XHV |
0.5239 USDT |
0.5130 USDT |
0.5330 USDT |
0.5167 USDT |
| 2023-03-24 |
0.5254 USDT |
39,839.7884 XHV |
0.5401 USDT |
0.5171 USDT |
0.5424 USDT |
0.5187 USDT |
| 2023-03-23 |
0.5357 USDT |
88,799.2941 XHV |
0.5136 USDT |
0.5070 USDT |
0.5800 USDT |
0.5407 USDT |
| 2023-03-22 |
0.5384 USDT |
144,418.5397 XHV |
0.5459 USDT |
0.5000 USDT |
0.5847 USDT |
0.5242 USDT |
| 2023-03-21 |
0.5429 USDT |
68,291.8143 XHV |
0.5395 USDT |
0.5250 USDT |
0.5651 USDT |
0.5472 USDT |
| 2023-03-20 |
0.5604 USDT |
99,100.1126 XHV |
0.5796 USDT |
0.5375 USDT |
0.5852 USDT |
0.5376 USDT |
| 2023-03-19 |
0.5814 USDT |
61,720.0663 XHV |
0.5844 USDT |
0.5430 USDT |
0.5950 USDT |
0.5789 USDT |
| 2023-03-18 |
0.5848 USDT |
111,040.9148 XHV |
0.5924 USDT |
0.5461 USDT |
0.6149 USDT |
0.5876 USDT |
| 2023-03-17 |
0.6031 USDT |
101,892.2975 XHV |
0.5769 USDT |
0.5736 USDT |
0.6375 USDT |
0.6061 USDT |
| 2023-03-16 |
0.5610 USDT |
36,922.8123 XHV |
0.5537 USDT |
0.5500 USDT |
0.5799 USDT |
0.5767 USDT |
| 2023-03-15 |
0.5713 USDT |
92,221.7012 XHV |
0.6077 USDT |
0.5301 USDT |
0.6199 USDT |
0.5462 USDT |
| 2023-03-14 |
0.6054 USDT |
127,307.6710 XHV |
0.5676 USDT |
0.5660 USDT |
0.6384 USDT |
0.5939 USDT |
| 2023-03-13 |
0.5486 USDT |
96,306.5572 XHV |
0.5238 USDT |
0.5131 USDT |
0.5853 USDT |
0.5783 USDT |
| 2023-03-12 |
0.5025 USDT |
85,418.3724 XHV |
0.5049 USDT |
0.4800 USDT |
0.5300 USDT |
0.5220 USDT |
| 2023-03-11 |
0.5011 USDT |
46,634.3940 XHV |
0.5069 USDT |
0.4900 USDT |
0.5160 USDT |
0.5022 USDT |
| 2023-03-10 |
0.5039 USDT |
138,367.2905 XHV |
0.5450 USDT |
0.4652 USDT |
0.5500 USDT |
0.5048 USDT |
| 2023-03-09 |
0.5354 USDT |
172,921.1606 XHV |
0.5690 USDT |
0.4909 USDT |
0.5715 USDT |
0.4958 USDT |
| 2023-03-08 |
0.5619 USDT |
67,711.2055 XHV |
0.5624 USDT |
0.5500 USDT |
0.5797 USDT |
0.5658 USDT |
| 2023-03-07 |
0.5694 USDT |
77,657.9548 XHV |
0.5948 USDT |
0.5500 USDT |
0.6067 USDT |
0.5704 USDT |
| 2023-03-06 |
0.5877 USDT |
43,886.3726 XHV |
0.5830 USDT |
0.5745 USDT |
0.6021 USDT |
0.5940 USDT |
| 2023-03-05 |
0.5796 USDT |
69,203.1795 XHV |
0.5756 USDT |
0.5643 USDT |
0.5938 USDT |
0.5900 USDT |
| 2023-03-04 |
0.5776 USDT |
70,028.9439 XHV |
0.5906 USDT |
0.5605 USDT |
0.5976 USDT |
0.5821 USDT |
| 2023-03-03 |
0.5834 USDT |
136,323.4116 XHV |
0.5980 USDT |
0.5500 USDT |
0.6230 USDT |
0.5893 USDT |
| 2023-03-02 |
0.5764 USDT |
51,713.4956 XHV |
0.6052 USDT |
0.5562 USDT |
0.6089 USDT |
0.5670 USDT |
| 2023-03-01 |
0.6029 USDT |
102,977.8316 XHV |
0.6050 USDT |
0.5813 USDT |
0.6270 USDT |
0.5940 USDT |
| 2023-02-28 |
0.6056 USDT |
52,901.1158 XHV |
0.6195 USDT |
0.6000 USDT |
0.6240 USDT |
0.6003 USDT |
| 2023-02-27 |
0.6228 USDT |
67,946.1459 XHV |
0.6486 USDT |
0.6025 USDT |
0.6486 USDT |
0.6158 USDT |
| 2023-02-26 |
0.6349 USDT |
40,584.4695 XHV |
0.6122 USDT |
0.6120 USDT |
0.6557 USDT |
0.6500 USDT |
| 2023-02-25 |
0.6184 USDT |
43,684.8349 XHV |
0.6322 USDT |
0.6025 USDT |
0.6360 USDT |
0.6065 USDT |
| 2023-02-24 |
0.6406 USDT |
59,654.7825 XHV |
0.6390 USDT |
0.6161 USDT |
0.6789 USDT |
0.6290 USDT |
| 2023-02-23 |
0.6563 USDT |
61,422.6239 XHV |
0.6532 USDT |
0.6367 USDT |
0.6800 USDT |
0.6451 USDT |
| 2023-02-22 |
0.6484 USDT |
141,888.4431 XHV |
0.6722 USDT |
0.6200 USDT |
0.6867 USDT |
0.6433 USDT |
| 2023-02-21 |
0.6965 USDT |
79,942.0214 XHV |
0.7157 USDT |
0.6723 USDT |
0.7392 USDT |
0.6723 USDT |
| 2023-02-20 |
0.6977 USDT |
56,447.7665 XHV |
0.6860 USDT |
0.6750 USDT |
0.7151 USDT |
0.7000 USDT |
| 2023-02-19 |
0.7058 USDT |
95,402.5574 XHV |
0.6890 USDT |
0.6789 USDT |
0.7277 USDT |
0.6881 USDT |
| 2023-02-18 |
0.6837 USDT |
89,972.6418 XHV |
0.6763 USDT |
0.6701 USDT |
0.6951 USDT |
0.6872 USDT |
| 2023-02-17 |
0.6896 USDT |
127,457.3584 XHV |
0.6699 USDT |
0.6521 USDT |
0.7160 USDT |
0.6787 USDT |
| 2023-02-16 |
0.7122 USDT |
284,282.6215 XHV |
0.7468 USDT |
0.6783 USDT |
0.7590 USDT |
0.6835 USDT |
| 2023-02-15 |
0.6699 USDT |
304,510.1493 XHV |
0.5845 USDT |
0.5764 USDT |
0.7600 USDT |
0.7356 USDT |
| 2023-02-14 |
0.5844 USDT |
74,929.2036 XHV |
0.5666 USDT |
0.5614 USDT |
0.6115 USDT |
0.5795 USDT |
| 2023-02-13 |
0.5677 USDT |
156,874.9988 XHV |
0.5832 USDT |
0.5451 USDT |
0.5906 USDT |
0.5649 USDT |
| 2023-02-12 |
0.5944 USDT |
87,057.5092 XHV |
0.5943 USDT |
0.5800 USDT |
0.6132 USDT |
0.6030 USDT |
| 2023-02-11 |
0.5765 USDT |
87,663.8588 XHV |
0.5715 USDT |
0.5685 USDT |
0.5895 USDT |
0.5795 USDT |
| 2023-02-10 |
0.5672 USDT |
264,304.4563 XHV |
0.5896 USDT |
0.5383 USDT |
0.6006 USDT |
0.5834 USDT |
| 2023-02-09 |
0.6379 USDT |
326,799.1040 XHV |
0.6742 USDT |
0.6000 USDT |
0.6788 USDT |
0.6180 USDT |
| 2023-02-08 |
0.6610 USDT |
66,172.7733 XHV |
0.6629 USDT |
0.6480 USDT |
0.6724 USDT |
0.6480 USDT |
| 2023-02-07 |
0.6538 USDT |
173,648.5039 XHV |
0.6380 USDT |
0.6295 USDT |
0.6832 USDT |
0.6455 USDT |
| 2023-02-06 |
0.6583 USDT |
291,100.8930 XHV |
0.6890 USDT |
0.6352 USDT |
0.7024 USDT |
0.6505 USDT |