Identifier on Kucoin: XION-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-15 |
1.0951 USDT |
8,315.7000 |
1.0920 USDT |
1.0559 USDT |
1.1132 USDT |
1.0586 USDT |
| 2025-06-14 |
1.1544 USDT |
9,361.4300 |
1.1431 USDT |
1.1346 USDT |
1.1788 USDT |
1.1421 USDT |
| 2025-06-13 |
1.1060 USDT |
18,346.8500 |
1.1480 USDT |
1.0798 USDT |
1.1480 USDT |
1.1018 USDT |
| 2025-06-12 |
1.2088 USDT |
24,011.1500 |
1.2392 USDT |
1.1712 USDT |
1.2460 USDT |
1.2185 USDT |
| 2025-06-11 |
1.3236 USDT |
73,562.6700 |
1.4363 USDT |
1.2627 USDT |
1.4363 USDT |
1.2627 USDT |
| 2025-06-10 |
1.4052 USDT |
67,428.8400 |
1.2968 USDT |
1.2955 USDT |
1.5233 USDT |
1.4662 USDT |
| 2025-06-09 |
1.2626 USDT |
42,959.0800 |
1.2453 USDT |
1.2306 USDT |
1.3074 USDT |
1.2475 USDT |
| 2025-06-08 |
1.2314 USDT |
18,004.1900 |
1.2549 USDT |
1.1945 USDT |
1.2868 USDT |
1.2060 USDT |
| 2025-06-07 |
1.2304 USDT |
50,639.8100 |
1.2338 USDT |
1.1859 USDT |
1.2762 USDT |
1.2339 USDT |
| 2025-06-06 |
1.2648 USDT |
66,254.1300 |
1.1901 USDT |
1.1837 USDT |
1.3325 USDT |
1.1987 USDT |
| 2025-06-05 |
1.2502 USDT |
72,271.7100 |
1.2466 USDT |
1.1701 USDT |
1.3186 USDT |
1.2109 USDT |
| 2025-06-04 |
1.2426 USDT |
233,282.0700 |
1.2043 USDT |
1.1394 USDT |
1.3354 USDT |
1.2240 USDT |
| 2025-06-03 |
1.1351 USDT |
250,789.2900 |
1.0346 USDT |
1.0059 USDT |
1.2155 USDT |
1.1957 USDT |
| 2025-06-02 |
0.9198 USDT |
6,388.4000 |
0.9421 USDT |
0.9035 USDT |
0.9421 USDT |
0.9227 USDT |
| 2025-06-01 |
0.9219 USDT |
14,516.9000 |
0.9317 USDT |
0.9103 USDT |
0.9358 USDT |
0.9323 USDT |
| 2025-05-31 |
0.9108 USDT |
24,884.9000 |
0.9241 USDT |
0.9006 USDT |
0.9453 USDT |
0.9381 USDT |
| 2025-05-30 |
0.9504 USDT |
17,677.2200 |
0.9504 USDT |
0.9227 USDT |
0.9792 USDT |
0.9599 USDT |
| 2025-05-29 |
0.9641 USDT |
11,573.9200 |
0.9688 USDT |
0.9473 USDT |
0.9895 USDT |
0.9473 USDT |
| 2025-05-28 |
0.9683 USDT |
2,141.7800 |
0.9750 USDT |
0.9556 USDT |
0.9838 USDT |
0.9696 USDT |
| 2025-05-27 |
0.9781 USDT |
11,483.9600 |
0.9799 USDT |
0.9494 USDT |
0.9883 USDT |
0.9790 USDT |
| 2025-05-26 |
1.0050 USDT |
52,002.1800 |
1.0029 USDT |
0.9635 USDT |
1.0298 USDT |
0.9635 USDT |
| 2025-05-25 |
0.9476 USDT |
98,320.9200 |
0.9504 USDT |
0.9003 USDT |
0.9719 USDT |
0.9714 USDT |
| 2025-05-24 |
0.9841 USDT |
13,933.3600 |
0.9342 USDT |
0.9331 USDT |
1.0203 USDT |
1.0007 USDT |
| 2025-05-23 |
1.0095 USDT |
18,021.8100 |
1.0300 USDT |
0.9543 USDT |
1.0594 USDT |
0.9708 USDT |
| 2025-05-22 |
1.0174 USDT |
10,423.6400 |
0.9816 USDT |
0.9816 USDT |
1.0414 USDT |
1.0233 USDT |
| 2025-05-21 |
0.9826 USDT |
13,525.3900 |
0.9613 USDT |
0.9579 USDT |
0.9912 USDT |
0.9789 USDT |
| 2025-05-20 |
0.9555 USDT |
19,737.0000 |
0.9688 USDT |
0.9400 USDT |
0.9930 USDT |
0.9638 USDT |
| 2025-05-19 |
0.9691 USDT |
25,693.4800 |
1.0246 USDT |
0.9350 USDT |
1.0246 USDT |
0.9646 USDT |
| 2025-05-18 |
0.9912 USDT |
10,605.9600 |
0.9345 USDT |
0.9336 USDT |
1.0198 USDT |
0.9934 USDT |
| 2025-05-17 |
0.9690 USDT |
17,527.6600 |
1.0070 USDT |
0.9326 USDT |
1.0070 USDT |
0.9482 USDT |
| 2025-05-16 |
1.0454 USDT |
17,372.9000 |
1.0384 USDT |
1.0182 USDT |
1.0659 USDT |
1.0337 USDT |
| 2025-05-15 |
1.0883 USDT |
29,460.1100 |
1.1814 USDT |
1.0449 USDT |
1.1863 USDT |
1.0618 USDT |
| 2025-05-14 |
1.2154 USDT |
31,638.2800 |
1.2761 USDT |
1.1760 USDT |
1.2839 USDT |
1.1838 USDT |
| 2025-05-13 |
1.2538 USDT |
82,611.0100 |
1.2248 USDT |
1.1352 USDT |
1.3363 USDT |
1.2553 USDT |
| 2025-05-12 |
1.1262 USDT |
46,566.3700 |
1.0659 USDT |
1.0523 USDT |
1.2444 USDT |
1.1729 USDT |
| 2025-05-11 |
1.0706 USDT |
36,654.6800 |
1.0869 USDT |
1.0100 USDT |
1.1372 USDT |
1.0584 USDT |
| 2025-05-10 |
1.0350 USDT |
16,848.1300 |
1.0344 USDT |
1.0030 USDT |
1.0526 USDT |
1.0411 USDT |
| 2025-05-09 |
1.0272 USDT |
35,326.7400 |
0.9776 USDT |
0.9645 USDT |
1.0646 USDT |
1.0281 USDT |
| 2025-05-08 |
0.9379 USDT |
6,758.5600 |
0.8944 USDT |
0.8944 USDT |
0.9631 USDT |
0.9440 USDT |
| 2025-05-07 |
0.8806 USDT |
6,010.0500 |
0.9015 USDT |
0.8664 USDT |
0.9015 USDT |
0.8830 USDT |
| 2025-05-06 |
0.8817 USDT |
18,704.9600 |
0.9070 USDT |
0.8453 USDT |
0.9196 USDT |
0.8683 USDT |
| 2025-05-05 |
0.9001 USDT |
14,793.6500 |
0.9092 USDT |
0.8938 USDT |
0.9300 USDT |
0.8990 USDT |
| 2025-05-04 |
0.9091 USDT |
4,669.7700 |
0.9176 USDT |
0.9034 USDT |
0.9218 USDT |
0.9155 USDT |
| 2025-05-03 |
0.9512 USDT |
13,869.1300 |
0.9671 USDT |
0.9075 USDT |
0.9881 USDT |
0.9302 USDT |
| 2025-05-02 |
1.0176 USDT |
13,473.6700 |
1.0384 USDT |
0.9668 USDT |
1.0546 USDT |
0.9748 USDT |
| 2025-05-01 |
1.0204 USDT |
14,165.9500 |
1.0072 USDT |
1.0010 USDT |
1.0402 USDT |
1.0262 USDT |
| 2025-04-30 |
0.9996 USDT |
34,627.8000 |
0.9972 USDT |
0.9534 USDT |
1.0456 USDT |
0.9869 USDT |
| 2025-04-29 |
1.0410 USDT |
34,097.6000 |
1.0072 USDT |
0.9792 USDT |
1.0784 USDT |
1.0136 USDT |
| 2025-04-28 |
0.9730 USDT |
17,065.1100 |
0.9509 USDT |
0.9143 USDT |
1.0011 USDT |
0.9905 USDT |
| 2025-04-27 |
0.9410 USDT |
20,380.3100 |
0.9972 USDT |
0.9173 USDT |
0.9995 USDT |
0.9412 USDT |