Identifier on Kucoin: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0067 USDT |
10,305,100.7000 |
0.0067 USDT |
0.0066 USDT |
0.0068 USDT |
0.0066 USDT |
| 2025-12-19 |
0.0067 USDT |
10,672,824.2000 |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0067 USDT |
| 2025-12-18 |
0.0067 USDT |
14,705,694.8000 |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-12-17 |
0.0069 USDT |
16,403,446.2000 |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-12-16 |
0.0070 USDT |
9,047,799.7000 |
0.0071 USDT |
0.0068 USDT |
0.0071 USDT |
0.0068 USDT |
| 2025-12-15 |
0.0072 USDT |
7,542,158.2000 |
0.0072 USDT |
0.0071 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-12-14 |
0.0072 USDT |
12,547,826.0000 |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-12-13 |
0.0072 USDT |
8,007,850.4000 |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-12-12 |
0.0072 USDT |
12,837,360.9000 |
0.0073 USDT |
0.0071 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-12-11 |
0.0074 USDT |
9,551,324.1000 |
0.0074 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-12-10 |
0.0074 USDT |
5,541,799.8000 |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-12-09 |
0.0074 USDT |
11,522,178.8000 |
0.0074 USDT |
0.0074 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-12-08 |
0.0075 USDT |
4,755,708.5000 |
0.0076 USDT |
0.0074 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-12-07 |
0.0077 USDT |
12,118,469.5000 |
0.0078 USDT |
0.0076 USDT |
0.0078 USDT |
0.0077 USDT |
| 2025-12-06 |
0.0079 USDT |
4,826,849.9000 |
0.0078 USDT |
0.0078 USDT |
0.0079 USDT |
0.0078 USDT |
| 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 |