Identifier on Kucoin: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0080 USDT |
8,153,878.7000 |
0.0080 USDT |
0.0078 USDT |
0.0081 USDT |
0.0079 USDT |
| 2025-12-04 |
0.0081 USDT |
10,010,706.6000 |
0.0081 USDT |
0.0080 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-12-03 |
0.0082 USDT |
9,392,706.1000 |
0.0084 USDT |
0.0081 USDT |
0.0084 USDT |
0.0082 USDT |
| 2025-12-02 |
0.0086 USDT |
9,513,874.6000 |
0.0087 USDT |
0.0082 USDT |
0.0088 USDT |
0.0084 USDT |
| 2025-12-01 |
0.0089 USDT |
7,598,900.9000 |
0.0089 USDT |
0.0086 USDT |
0.0097 USDT |
0.0087 USDT |
| 2025-11-30 |
0.0089 USDT |
10,392,072.3000 |
0.0090 USDT |
0.0087 USDT |
0.0092 USDT |
0.0089 USDT |
| 2025-11-29 |
0.0085 USDT |
12,468,911.1000 |
0.0084 USDT |
0.0083 USDT |
0.0089 USDT |
0.0086 USDT |
| 2025-11-28 |
0.0089 USDT |
8,215,576.9000 |
0.0092 USDT |
0.0077 USDT |
0.0092 USDT |
0.0085 USDT |
| 2025-11-27 |
0.0092 USDT |
6,722,753.9000 |
0.0093 USDT |
0.0092 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-11-26 |
0.0092 USDT |
8,454,497.3000 |
0.0092 USDT |
0.0092 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-11-25 |
0.0093 USDT |
8,341,598.3000 |
0.0093 USDT |
0.0092 USDT |
0.0093 USDT |
0.0093 USDT |
| 2025-11-24 |
0.0093 USDT |
11,171,175.1000 |
0.0093 USDT |
0.0091 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-11-23 |
0.0092 USDT |
12,474,842.1000 |
0.0092 USDT |
0.0092 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-11-22 |
0.0092 USDT |
6,377,640.8000 |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |
| 2025-11-21 |
0.0093 USDT |
7,724,692.1000 |
0.0093 USDT |
0.0091 USDT |
0.0094 USDT |
0.0092 USDT |
| 2025-11-20 |
0.0094 USDT |
11,731,546.2000 |
0.0094 USDT |
0.0092 USDT |
0.0094 USDT |
0.0092 USDT |
| 2025-11-19 |
0.0095 USDT |
4,397,666.7000 |
0.0095 USDT |
0.0093 USDT |
0.0095 USDT |
0.0094 USDT |
| 2025-11-18 |
0.0096 USDT |
6,972,890.6000 |
0.0096 USDT |
0.0095 USDT |
0.0096 USDT |
0.0095 USDT |
| 2025-11-17 |
0.0096 USDT |
10,060,609.8000 |
0.0096 USDT |
0.0096 USDT |
0.0098 USDT |
0.0096 USDT |
| 2025-11-16 |
0.0096 USDT |
8,007,566.7000 |
0.0096 USDT |
0.0096 USDT |
0.0097 USDT |
0.0096 USDT |
| 2025-11-15 |
0.0097 USDT |
6,647,825.8000 |
0.0098 USDT |
0.0096 USDT |
0.0098 USDT |
0.0096 USDT |
| 2025-11-14 |
0.0098 USDT |
6,202,323.6000 |
0.0099 USDT |
0.0096 USDT |
0.0101 USDT |
0.0098 USDT |
| 2025-11-13 |
0.0097 USDT |
8,532,036.0000 |
0.0097 USDT |
0.0097 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-11-12 |
0.0097 USDT |
6,031,281.7000 |
0.0098 USDT |
0.0096 USDT |
0.0100 USDT |
0.0097 USDT |
| 2025-11-11 |
0.0097 USDT |
5,424,213.1000 |
0.0098 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-11-10 |
0.0097 USDT |
4,220,766.7000 |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-11-09 |
0.0097 USDT |
6,688,571.8000 |
0.0098 USDT |
0.0095 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-11-08 |
0.0098 USDT |
5,865,821.7000 |
0.0098 USDT |
0.0098 USDT |
0.0101 USDT |
0.0098 USDT |
| 2025-11-07 |
0.0099 USDT |
9,082,580.1000 |
0.0098 USDT |
0.0096 USDT |
0.0119 USDT |
0.0096 USDT |
| 2025-11-06 |
0.0099 USDT |
5,788,738.8000 |
0.0099 USDT |
0.0098 USDT |
0.0100 USDT |
0.0098 USDT |
| 2025-11-05 |
0.0099 USDT |
7,695,718.9000 |
0.0100 USDT |
0.0098 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-11-04 |
0.0102 USDT |
4,840,494.1000 |
0.0101 USDT |
0.0101 USDT |
0.0102 USDT |
0.0101 USDT |
| 2025-11-03 |
0.0104 USDT |
11,163,110.3000 |
0.0108 USDT |
0.0098 USDT |
0.0109 USDT |
0.0102 USDT |
| 2025-11-02 |
0.0110 USDT |
16,338,603.6000 |
0.0109 USDT |
0.0109 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-11-01 |
0.0110 USDT |
6,472,491.8000 |
0.0110 USDT |
0.0109 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-10-31 |
0.0111 USDT |
10,187,749.6000 |
0.0111 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2025-10-30 |
0.0111 USDT |
9,477,516.2000 |
0.0111 USDT |
0.0110 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-10-29 |
0.0112 USDT |
5,483,987.7000 |
0.0112 USDT |
0.0111 USDT |
0.0112 USDT |
0.0111 USDT |
| 2025-10-28 |
0.0112 USDT |
23,540,691.8000 |
0.0110 USDT |
0.0110 USDT |
0.0113 USDT |
0.0111 USDT |
| 2025-10-27 |
0.0114 USDT |
12,531,462.2000 |
0.0114 USDT |
0.0105 USDT |
0.0152 USDT |
0.0111 USDT |
| 2025-10-26 |
0.0114 USDT |
9,425,280.3000 |
0.0113 USDT |
0.0113 USDT |
0.0115 USDT |
0.0113 USDT |
| 2025-10-25 |
0.0112 USDT |
5,647,440.3000 |
0.0113 USDT |
0.0111 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-10-24 |
0.0112 USDT |
17,474,733.3000 |
0.0112 USDT |
0.0111 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-10-23 |
0.0113 USDT |
6,591,866.7000 |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-10-22 |
0.0114 USDT |
8,355,398.2000 |
0.0115 USDT |
0.0112 USDT |
0.0116 USDT |
0.0113 USDT |
| 2025-10-21 |
0.0116 USDT |
7,093,144.5000 |
0.0116 USDT |
0.0114 USDT |
0.0117 USDT |
0.0116 USDT |
| 2025-10-20 |
0.0116 USDT |
8,742,410.9000 |
0.0116 USDT |
0.0115 USDT |
0.0118 USDT |
0.0116 USDT |
| 2025-10-19 |
0.0117 USDT |
5,432,348.7000 |
0.0117 USDT |
0.0116 USDT |
0.0117 USDT |
0.0116 USDT |
| 2025-10-18 |
0.0118 USDT |
5,877,797.8000 |
0.0122 USDT |
0.0114 USDT |
0.0122 USDT |
0.0117 USDT |
| 2025-10-17 |
0.0126 USDT |
6,776,383.8000 |
0.0130 USDT |
0.0116 USDT |
0.0131 USDT |
0.0121 USDT |