Identifier on Kucoin: XION-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-22 |
0.7909 USDT |
75,829.4200 |
0.8764 USDT |
0.7188 USDT |
0.8765 USDT |
0.7803 USDT |
| 2025-09-21 |
0.8844 USDT |
24,038.9300 |
0.9064 USDT |
0.8702 USDT |
0.9129 USDT |
0.8720 USDT |
| 2025-09-20 |
0.9080 USDT |
4,762.3300 |
0.9008 USDT |
0.8960 USDT |
0.9171 USDT |
0.9094 USDT |
| 2025-09-19 |
0.9191 USDT |
15,238.6000 |
0.9420 USDT |
0.8956 USDT |
0.9492 USDT |
0.9008 USDT |
| 2025-09-18 |
0.9342 USDT |
35,543.0800 |
0.9330 USDT |
0.9242 USDT |
0.9504 USDT |
0.9460 USDT |
| 2025-09-17 |
0.9178 USDT |
11,937.6800 |
0.9216 USDT |
0.9028 USDT |
0.9396 USDT |
0.9312 USDT |
| 2025-09-16 |
0.9164 USDT |
27,073.0600 |
0.9096 USDT |
0.8952 USDT |
0.9242 USDT |
0.9132 USDT |
| 2025-09-15 |
0.9285 USDT |
20,863.4800 |
0.9569 USDT |
0.9028 USDT |
0.9636 USDT |
0.9054 USDT |
| 2025-09-14 |
0.9539 USDT |
75,054.8000 |
0.9815 USDT |
0.9306 USDT |
1.0058 USDT |
0.9696 USDT |
| 2025-09-13 |
0.9723 USDT |
39,050.5300 |
0.9508 USDT |
0.9441 USDT |
1.0114 USDT |
0.9741 USDT |
| 2025-09-12 |
0.9434 USDT |
34,091.8700 |
0.9495 USDT |
0.9231 USDT |
0.9765 USDT |
0.9492 USDT |
| 2025-09-11 |
0.9448 USDT |
6,750.2500 |
0.9438 USDT |
0.9297 USDT |
0.9509 USDT |
0.9380 USDT |
| 2025-09-10 |
0.9407 USDT |
21,204.1900 |
0.9296 USDT |
0.9238 USDT |
0.9580 USDT |
0.9365 USDT |
| 2025-09-09 |
0.9461 USDT |
20,047.8800 |
0.9272 USDT |
0.9163 USDT |
0.9624 USDT |
0.9292 USDT |
| 2025-09-08 |
0.9431 USDT |
48,484.5100 |
0.9151 USDT |
0.9095 USDT |
0.9993 USDT |
0.9231 USDT |
| 2025-09-07 |
0.9159 USDT |
5,776.3600 |
0.9100 USDT |
0.9040 USDT |
0.9266 USDT |
0.9172 USDT |
| 2025-09-06 |
0.9076 USDT |
11,335.4900 |
0.8966 USDT |
0.8926 USDT |
0.9226 USDT |
0.9143 USDT |
| 2025-09-05 |
0.9157 USDT |
12,574.0300 |
0.9311 USDT |
0.8907 USDT |
0.9344 USDT |
0.8987 USDT |
| 2025-09-04 |
0.9548 USDT |
120,385.1200 |
0.9252 USDT |
0.9029 USDT |
1.0387 USDT |
0.9233 USDT |
| 2025-09-03 |
0.9340 USDT |
9,384.8000 |
0.9240 USDT |
0.9141 USDT |
0.9488 USDT |
0.9295 USDT |
| 2025-09-02 |
0.9534 USDT |
98,807.3500 |
0.8826 USDT |
0.8810 USDT |
1.0630 USDT |
0.9313 USDT |
| 2025-09-01 |
0.9156 USDT |
12,051.5000 |
0.9422 USDT |
0.8848 USDT |
0.9603 USDT |
0.8904 USDT |
| 2025-08-31 |
0.9789 USDT |
27,402.3900 |
1.0560 USDT |
0.9365 USDT |
1.0697 USDT |
0.9394 USDT |
| 2025-08-30 |
1.0398 USDT |
112,845.7100 |
0.8742 USDT |
0.8635 USDT |
1.1741 USDT |
0.9739 USDT |
| 2025-08-29 |
0.8846 USDT |
7,009.2900 |
0.9162 USDT |
0.8658 USDT |
0.9228 USDT |
0.8669 USDT |
| 2025-08-28 |
0.9125 USDT |
10,584.1000 |
0.8927 USDT |
0.8914 USDT |
0.9304 USDT |
0.9087 USDT |
| 2025-08-27 |
0.9027 USDT |
16,936.4300 |
0.9064 USDT |
0.8772 USDT |
0.9325 USDT |
0.8989 USDT |
| 2025-08-26 |
0.8948 USDT |
5,802.2000 |
0.8658 USDT |
0.8579 USDT |
0.9144 USDT |
0.9006 USDT |
| 2025-08-25 |
0.9410 USDT |
6,997.4000 |
0.9725 USDT |
0.9191 USDT |
0.9743 USDT |
0.9250 USDT |
| 2025-08-24 |
0.9781 USDT |
8,616.4800 |
1.0072 USDT |
0.9648 USDT |
1.0072 USDT |
0.9834 USDT |
| 2025-08-23 |
1.0016 USDT |
8,427.4100 |
0.9992 USDT |
0.9793 USDT |
1.0186 USDT |
0.9974 USDT |
| 2025-08-22 |
0.9609 USDT |
6,001.0900 |
0.9762 USDT |
0.9329 USDT |
0.9822 USDT |
0.9479 USDT |
| 2025-08-21 |
0.9845 USDT |
3,427.8900 |
0.9921 USDT |
0.9792 USDT |
0.9936 USDT |
0.9805 USDT |
| 2025-08-20 |
0.9723 USDT |
10,400.3900 |
0.9584 USDT |
0.9533 USDT |
0.9998 USDT |
0.9964 USDT |
| 2025-08-19 |
0.9724 USDT |
13,626.5700 |
0.9862 USDT |
0.9600 USDT |
1.0032 USDT |
0.9855 USDT |
| 2025-08-18 |
0.9993 USDT |
23,196.1200 |
1.0301 USDT |
0.9736 USDT |
1.0315 USDT |
0.9943 USDT |
| 2025-08-17 |
1.0528 USDT |
14,306.1900 |
1.0532 USDT |
1.0351 USDT |
1.0838 USDT |
1.0351 USDT |
| 2025-08-16 |
1.0245 USDT |
30,375.2100 |
1.0360 USDT |
1.0120 USDT |
1.0760 USDT |
1.0536 USDT |
| 2025-08-15 |
1.0621 USDT |
40,190.9100 |
1.0334 USDT |
1.0182 USDT |
1.1120 USDT |
1.0419 USDT |
| 2025-08-14 |
1.1303 USDT |
77,161.4700 |
1.0799 USDT |
1.0456 USDT |
1.2317 USDT |
1.0903 USDT |
| 2025-08-13 |
1.0918 USDT |
45,293.0500 |
1.0712 USDT |
1.0601 USDT |
1.1248 USDT |
1.0922 USDT |
| 2025-08-12 |
1.0465 USDT |
20,076.5600 |
1.0120 USDT |
1.0041 USDT |
1.0883 USDT |
1.0656 USDT |
| 2025-08-11 |
1.0460 USDT |
22,105.0800 |
1.0700 USDT |
1.0132 USDT |
1.1026 USDT |
1.0194 USDT |
| 2025-08-10 |
1.0650 USDT |
32,088.4400 |
1.1166 USDT |
1.0137 USDT |
1.1273 USDT |
1.0696 USDT |
| 2025-08-09 |
1.1013 USDT |
20,896.8000 |
1.0934 USDT |
1.0769 USDT |
1.1396 USDT |
1.0987 USDT |
| 2025-08-08 |
1.0936 USDT |
34,795.6100 |
1.0608 USDT |
1.0551 USDT |
1.1520 USDT |
1.0957 USDT |
| 2025-08-07 |
1.0364 USDT |
21,909.2200 |
1.0140 USDT |
1.0098 USDT |
1.0775 USDT |
1.0585 USDT |
| 2025-08-06 |
1.0005 USDT |
40,925.4100 |
0.9920 USDT |
0.9530 USDT |
1.0762 USDT |
1.0175 USDT |
| 2025-08-05 |
1.0134 USDT |
15,931.8200 |
1.0497 USDT |
0.9949 USDT |
1.0497 USDT |
1.0032 USDT |
| 2025-08-04 |
1.0376 USDT |
7,973.6300 |
1.0200 USDT |
1.0200 USDT |
1.0597 USDT |
1.0418 USDT |