Identifier on Kucoin: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0151 USDT |
7,170,139.9000 |
0.0158 USDT |
0.0122 USDT |
0.0190 USDT |
0.0139 USDT |
| 2025-10-15 |
0.0172 USDT |
17,207,304.7000 |
0.0113 USDT |
0.0113 USDT |
0.0279 USDT |
0.0227 USDT |
| 2025-10-14 |
0.0113 USDT |
4,934,711.4000 |
0.0113 USDT |
0.0112 USDT |
0.0114 USDT |
0.0112 USDT |
| 2025-10-13 |
0.0113 USDT |
7,034,000.4000 |
0.0113 USDT |
0.0112 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-10-12 |
0.0113 USDT |
7,865,723.4000 |
0.0114 USDT |
0.0111 USDT |
0.0115 USDT |
0.0113 USDT |
| 2025-10-11 |
0.0116 USDT |
5,289,363.6000 |
0.0125 USDT |
0.0105 USDT |
0.0125 USDT |
0.0115 USDT |
| 2025-10-10 |
0.0136 USDT |
2,959,868.7000 |
0.0136 USDT |
0.0135 USDT |
0.0137 USDT |
0.0135 USDT |
| 2025-10-09 |
0.0138 USDT |
7,165,414.6000 |
0.0138 USDT |
0.0135 USDT |
0.0139 USDT |
0.0136 USDT |
| 2025-10-08 |
0.0138 USDT |
4,378,106.2000 |
0.0137 USDT |
0.0136 USDT |
0.0140 USDT |
0.0138 USDT |
| 2025-10-07 |
0.0139 USDT |
8,895,527.6000 |
0.0138 USDT |
0.0138 USDT |
0.0141 USDT |
0.0138 USDT |
| 2025-10-06 |
0.0140 USDT |
6,044,307.9000 |
0.0141 USDT |
0.0137 USDT |
0.0142 USDT |
0.0139 USDT |
| 2025-10-05 |
0.0142 USDT |
7,855,408.3000 |
0.0142 USDT |
0.0140 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-10-04 |
0.0142 USDT |
11,059,389.0000 |
0.0142 USDT |
0.0141 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-10-03 |
0.0143 USDT |
8,178,437.5000 |
0.0144 USDT |
0.0140 USDT |
0.0144 USDT |
0.0142 USDT |
| 2025-10-02 |
0.0144 USDT |
11,126,354.4000 |
0.0143 USDT |
0.0143 USDT |
0.0145 USDT |
0.0143 USDT |
| 2025-10-01 |
0.0144 USDT |
7,621,991.0000 |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-09-30 |
0.0144 USDT |
5,708,292.8000 |
0.0143 USDT |
0.0143 USDT |
0.0145 USDT |
0.0143 USDT |
| 2025-09-29 |
0.0143 USDT |
11,281,403.3000 |
0.0146 USDT |
0.0142 USDT |
0.0146 USDT |
0.0143 USDT |
| 2025-09-28 |
0.0145 USDT |
9,309,320.9000 |
0.0145 USDT |
0.0144 USDT |
0.0146 USDT |
0.0145 USDT |
| 2025-09-27 |
0.0145 USDT |
9,993,603.5000 |
0.0145 USDT |
0.0144 USDT |
0.0146 USDT |
0.0145 USDT |
| 2025-09-26 |
0.0146 USDT |
6,117,047.1000 |
0.0147 USDT |
0.0145 USDT |
0.0149 USDT |
0.0145 USDT |
| 2025-09-25 |
0.0150 USDT |
2,716,385.6000 |
0.0152 USDT |
0.0149 USDT |
0.0154 USDT |
0.0150 USDT |
| 2025-09-24 |
0.0150 USDT |
11,357,962.3000 |
0.0150 USDT |
0.0149 USDT |
0.0152 USDT |
0.0150 USDT |
| 2025-09-23 |
0.0151 USDT |
8,242,255.9000 |
0.0151 USDT |
0.0147 USDT |
0.0154 USDT |
0.0150 USDT |
| 2025-09-22 |
0.0154 USDT |
8,177,728.3000 |
0.0157 USDT |
0.0151 USDT |
0.0160 USDT |
0.0153 USDT |
| 2025-09-21 |
0.0157 USDT |
9,264,012.9000 |
0.0159 USDT |
0.0154 USDT |
0.0162 USDT |
0.0157 USDT |
| 2025-09-20 |
0.0162 USDT |
8,327,907.0000 |
0.0164 USDT |
0.0159 USDT |
0.0164 USDT |
0.0161 USDT |
| 2025-09-19 |
0.0165 USDT |
9,122,185.3000 |
0.0171 USDT |
0.0162 USDT |
0.0172 USDT |
0.0164 USDT |
| 2025-09-18 |
0.0174 USDT |
13,464,166.9000 |
0.0173 USDT |
0.0167 USDT |
0.0183 USDT |
0.0169 USDT |
| 2025-09-17 |
0.0175 USDT |
11,032,731.7000 |
0.0174 USDT |
0.0172 USDT |
0.0180 USDT |
0.0173 USDT |
| 2025-09-16 |
0.0198 USDT |
6,004,422.5000 |
0.0202 USDT |
0.0172 USDT |
0.0210 USDT |
0.0173 USDT |
| 2025-09-15 |
0.0188 USDT |
10,649,579.4000 |
0.0169 USDT |
0.0168 USDT |
0.0250 USDT |
0.0198 USDT |
| 2025-09-14 |
0.0166 USDT |
19,436,714.9000 |
0.0168 USDT |
0.0165 USDT |
0.0183 USDT |
0.0169 USDT |
| 2025-09-13 |
0.0166 USDT |
13,956,654.1000 |
0.0159 USDT |
0.0159 USDT |
0.0175 USDT |
0.0167 USDT |
| 2025-09-12 |
0.0153 USDT |
23,431,194.8000 |
0.0153 USDT |
0.0152 USDT |
0.0165 USDT |
0.0160 USDT |