Identifier on Kucoin: XHV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-17 |
0.3971 USDT |
63,085.2524 XHV |
0.3940 USDT |
0.3847 USDT |
0.4131 USDT |
0.4101 USDT |
| 2022-12-16 |
0.4219 USDT |
50,118.0577 XHV |
0.4220 USDT |
0.4070 USDT |
0.4399 USDT |
0.4088 USDT |
| 2022-12-15 |
0.4325 USDT |
44,311.0912 XHV |
0.4440 USDT |
0.4131 USDT |
0.4444 USDT |
0.4274 USDT |
| 2022-12-14 |
0.4583 USDT |
179,231.6491 XHV |
0.4663 USDT |
0.4201 USDT |
0.4852 USDT |
0.4406 USDT |
| 2022-12-13 |
0.4679 USDT |
28,408.2951 XHV |
0.4608 USDT |
0.4580 USDT |
0.4778 USDT |
0.4670 USDT |
| 2022-12-12 |
0.4625 USDT |
41,012.2336 XHV |
0.4670 USDT |
0.4530 USDT |
0.4702 USDT |
0.4629 USDT |
| 2022-12-11 |
0.4667 USDT |
42,436.8284 XHV |
0.4560 USDT |
0.4468 USDT |
0.4800 USDT |
0.4680 USDT |
| 2022-12-10 |
0.4550 USDT |
37,695.6740 XHV |
0.4479 USDT |
0.4448 USDT |
0.4727 USDT |
0.4563 USDT |
| 2022-12-09 |
0.4480 USDT |
28,174.5575 XHV |
0.4480 USDT |
0.4422 USDT |
0.4592 USDT |
0.4482 USDT |
| 2022-12-08 |
0.4398 USDT |
58,641.7843 XHV |
0.4392 USDT |
0.4301 USDT |
0.4500 USDT |
0.4440 USDT |
| 2022-12-07 |
0.4477 USDT |
30,709.2992 XHV |
0.4430 USDT |
0.4412 USDT |
0.4560 USDT |
0.4434 USDT |
| 2022-12-06 |
0.4384 USDT |
26,648.5755 XHV |
0.4440 USDT |
0.4300 USDT |
0.4476 USDT |
0.4420 USDT |
| 2022-12-05 |
0.4563 USDT |
119,963.6542 XHV |
0.4620 USDT |
0.4320 USDT |
0.4818 USDT |
0.4400 USDT |
| 2022-12-04 |
0.4395 USDT |
62,832.9998 XHV |
0.4470 USDT |
0.4200 USDT |
0.4585 USDT |
0.4545 USDT |
| 2022-12-03 |
0.4419 USDT |
61,693.0160 XHV |
0.4280 USDT |
0.4251 USDT |
0.4564 USDT |
0.4532 USDT |
| 2022-12-02 |
0.4213 USDT |
73,545.1168 XHV |
0.4269 USDT |
0.4080 USDT |
0.4324 USDT |
0.4280 USDT |
| 2022-12-01 |
0.4243 USDT |
110,884.8592 XHV |
0.4228 USDT |
0.4163 USDT |
0.4500 USDT |
0.4270 USDT |
| 2022-11-30 |
0.4178 USDT |
71,438.9295 XHV |
0.4093 USDT |
0.4065 USDT |
0.4275 USDT |
0.4218 USDT |
| 2022-11-29 |
0.4113 USDT |
63,388.3743 XHV |
0.4107 USDT |
0.4050 USDT |
0.4190 USDT |
0.4101 USDT |
| 2022-11-28 |
0.4136 USDT |
44,635.1146 XHV |
0.4181 USDT |
0.4050 USDT |
0.4236 USDT |
0.4108 USDT |
| 2022-11-27 |
0.4195 USDT |
57,413.7281 XHV |
0.4144 USDT |
0.4088 USDT |
0.4300 USDT |
0.4172 USDT |
| 2022-11-26 |
0.4210 USDT |
46,084.1629 XHV |
0.4070 USDT |
0.4069 USDT |
0.4400 USDT |
0.4144 USDT |
| 2022-11-25 |
0.4006 USDT |
58,386.9544 XHV |
0.4142 USDT |
0.3900 USDT |
0.4146 USDT |
0.3993 USDT |
| 2022-11-24 |
0.4217 USDT |
81,919.7674 XHV |
0.4320 USDT |
0.4014 USDT |
0.4405 USDT |
0.4113 USDT |
| 2022-11-23 |
0.4161 USDT |
70,042.2889 XHV |
0.4064 USDT |
0.3999 USDT |
0.4332 USDT |
0.4221 USDT |
| 2022-11-22 |
0.3875 USDT |
59,095.2704 XHV |
0.3861 USDT |
0.3700 USDT |
0.4110 USDT |
0.4000 USDT |
| 2022-11-21 |
0.3973 USDT |
74,813.8041 XHV |
0.4110 USDT |
0.3706 USDT |
0.4240 USDT |
0.3891 USDT |
| 2022-11-20 |
0.4251 USDT |
213,755.7794 XHV |
0.4049 USDT |
0.3855 USDT |
0.4580 USDT |
0.4130 USDT |
| 2022-11-19 |
0.4040 USDT |
31,229.4305 XHV |
0.3958 USDT |
0.3890 USDT |
0.4138 USDT |
0.4069 USDT |
| 2022-11-18 |
0.3976 USDT |
31,265.5501 XHV |
0.3939 USDT |
0.3918 USDT |
0.4019 USDT |
0.3974 USDT |
| 2022-11-17 |
0.3880 USDT |
34,091.3348 XHV |
0.3871 USDT |
0.3710 USDT |
0.4006 USDT |
0.3899 USDT |
| 2022-11-16 |
0.3867 USDT |
54,722.8485 XHV |
0.3984 USDT |
0.3700 USDT |
0.4043 USDT |
0.3870 USDT |
| 2022-11-15 |
0.3878 USDT |
89,420.0199 XHV |
0.3666 USDT |
0.3652 USDT |
0.4023 USDT |
0.3959 USDT |
| 2022-11-14 |
0.3669 USDT |
89,283.0140 XHV |
0.3787 USDT |
0.3350 USDT |
0.3875 USDT |
0.3690 USDT |
| 2022-11-13 |
0.3819 USDT |
163,944.4740 XHV |
0.3746 USDT |
0.3544 USDT |
0.4004 USDT |
0.3811 USDT |
| 2022-11-12 |
0.3825 USDT |
105,741.9622 XHV |
0.3986 USDT |
0.3600 USDT |
0.4063 USDT |
0.3775 USDT |
| 2022-11-11 |
0.4081 USDT |
197,582.6472 XHV |
0.4330 USDT |
0.3578 USDT |
0.4401 USDT |
0.3870 USDT |
| 2022-11-10 |
0.4225 USDT |
318,231.6839 XHV |
0.3525 USDT |
0.3506 USDT |
0.4769 USDT |
0.4499 USDT |
| 2022-11-09 |
0.4017 USDT |
545,456.2152 XHV |
0.4691 USDT |
0.3600 USDT |
0.4752 USDT |
0.3698 USDT |
| 2022-11-08 |
0.5563 USDT |
276,699.7122 XHV |
0.5555 USDT |
0.5381 USDT |
0.6003 USDT |
0.5937 USDT |
| 2022-11-07 |
0.5455 USDT |
93,902.2145 XHV |
0.5409 USDT |
0.5226 USDT |
0.5830 USDT |
0.5534 USDT |
| 2022-11-06 |
0.5495 USDT |
72,428.8713 XHV |
0.5457 USDT |
0.5401 USDT |
0.5679 USDT |
0.5411 USDT |
| 2022-11-05 |
0.5707 USDT |
175,283.4684 XHV |
0.5521 USDT |
0.5391 USDT |
0.5996 USDT |
0.5514 USDT |
| 2022-11-04 |
0.5167 USDT |
245,634.2423 XHV |
0.4765 USDT |
0.4690 USDT |
0.5630 USDT |
0.5371 USDT |
| 2022-11-03 |
0.4717 USDT |
147,395.4495 XHV |
0.4480 USDT |
0.4460 USDT |
0.4900 USDT |
0.4725 USDT |
| 2022-11-02 |
0.4471 USDT |
163,947.8516 XHV |
0.4399 USDT |
0.4310 USDT |
0.4700 USDT |
0.4450 USDT |
| 2022-11-01 |
0.4507 USDT |
122,131.7584 XHV |
0.4553 USDT |
0.4359 USDT |
0.4720 USDT |
0.4378 USDT |
| 2022-10-31 |
0.4580 USDT |
92,620.1364 XHV |
0.4530 USDT |
0.4500 USDT |
0.4729 USDT |
0.4530 USDT |
| 2022-10-30 |
0.4565 USDT |
115,450.3731 XHV |
0.4504 USDT |
0.4500 USDT |
0.4749 USDT |
0.4508 USDT |
| 2022-10-29 |
0.4490 USDT |
238,433.4485 XHV |
0.4146 USDT |
0.4141 USDT |
0.4752 USDT |
0.4569 USDT |