Identifier on Kucoin: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0153 USDT |
9,434,273.5000 |
0.0152 USDT |
0.0152 USDT |
0.0154 USDT |
0.0153 USDT |
| 2025-09-10 |
0.0151 USDT |
23,684,750.9000 |
0.0151 USDT |
0.0150 USDT |
0.0154 USDT |
0.0152 USDT |
| 2025-09-09 |
0.0151 USDT |
16,623,985.3000 |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
| 2025-09-08 |
0.0151 USDT |
10,970,208.3000 |
0.0152 USDT |
0.0150 USDT |
0.0153 USDT |
0.0151 USDT |
| 2025-09-07 |
0.0152 USDT |
9,331,874.9000 |
0.0153 USDT |
0.0150 USDT |
0.0153 USDT |
0.0152 USDT |
| 2025-09-06 |
0.0153 USDT |
9,887,936.3000 |
0.0153 USDT |
0.0150 USDT |
0.0154 USDT |
0.0153 USDT |
| 2025-09-05 |
0.0154 USDT |
11,261,235.4000 |
0.0154 USDT |
0.0153 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-09-04 |
0.0154 USDT |
13,126,605.0000 |
0.0154 USDT |
0.0153 USDT |
0.0156 USDT |
0.0153 USDT |
| 2025-09-03 |
0.0155 USDT |
9,600,101.1000 |
0.0154 USDT |
0.0154 USDT |
0.0156 USDT |
0.0155 USDT |
| 2025-09-02 |
0.0159 USDT |
5,397,405.7000 |
0.0165 USDT |
0.0152 USDT |
0.0165 USDT |
0.0153 USDT |
| 2025-09-01 |
0.0165 USDT |
12,035,678.6000 |
0.0167 USDT |
0.0165 USDT |
0.0168 USDT |
0.0165 USDT |
| 2025-08-31 |
0.0168 USDT |
12,720,533.2000 |
0.0167 USDT |
0.0167 USDT |
0.0168 USDT |
0.0167 USDT |
| 2025-08-30 |
0.0168 USDT |
7,099,235.4000 |
0.0170 USDT |
0.0166 USDT |
0.0171 USDT |
0.0167 USDT |
| 2025-08-29 |
0.0174 USDT |
10,833,992.7000 |
0.0176 USDT |
0.0171 USDT |
0.0177 USDT |
0.0172 USDT |
| 2025-08-28 |
0.0177 USDT |
11,560,080.9000 |
0.0177 USDT |
0.0175 USDT |
0.0179 USDT |
0.0177 USDT |
| 2025-08-27 |
0.0178 USDT |
11,796,309.2000 |
0.0182 USDT |
0.0176 USDT |
0.0183 USDT |
0.0178 USDT |
| 2025-08-26 |
0.0186 USDT |
9,353,609.7000 |
0.0167 USDT |
0.0164 USDT |
0.0221 USDT |
0.0183 USDT |
| 2025-08-25 |
0.0306 USDT |
11,705,672.1000 |
0.0206 USDT |
0.0205 USDT |
0.0445 USDT |
0.0273 USDT |
| 2025-08-24 |
0.0207 USDT |
12,369,391.7000 |
0.0207 USDT |
0.0200 USDT |
0.0216 USDT |
0.0205 USDT |
| 2025-08-23 |
0.0208 USDT |
8,143,903.8000 |
0.0208 USDT |
0.0200 USDT |
0.0211 USDT |
0.0206 USDT |
| 2025-08-22 |
0.0209 USDT |
4,033,435.7000 |
0.0209 USDT |
0.0203 USDT |
0.0212 USDT |
0.0203 USDT |
| 2025-08-21 |
0.0210 USDT |
21,995,695.6000 |
0.0210 USDT |
0.0207 USDT |
0.0213 USDT |
0.0209 USDT |
| 2025-08-20 |
0.0213 USDT |
13,313,283.4000 |
0.0222 USDT |
0.0196 USDT |
0.0223 USDT |
0.0209 USDT |
| 2025-08-19 |
0.0230 USDT |
7,111,800.7000 |
0.0232 USDT |
0.0221 USDT |
0.0234 USDT |
0.0223 USDT |
| 2025-08-18 |
0.0234 USDT |
8,195,812.6000 |
0.0237 USDT |
0.0231 USDT |
0.0237 USDT |
0.0232 USDT |
| 2025-08-17 |
0.0238 USDT |
5,402,819.1000 |
0.0240 USDT |
0.0234 USDT |
0.0241 USDT |
0.0236 USDT |
| 2025-08-16 |
0.0241 USDT |
5,987,725.6000 |
0.0240 USDT |
0.0240 USDT |
0.0241 USDT |
0.0240 USDT |
| 2025-08-15 |
0.0240 USDT |
10,360,161.1000 |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-08-14 |
0.0242 USDT |
7,711,731.9000 |
0.0243 USDT |
0.0240 USDT |
0.0248 USDT |
0.0241 USDT |
| 2025-08-13 |
0.0243 USDT |
13,290,671.9000 |
0.0243 USDT |
0.0242 USDT |
0.0244 USDT |
0.0243 USDT |
| 2025-08-12 |
0.0244 USDT |
7,888,818.0000 |
0.0243 USDT |
0.0243 USDT |
0.0244 USDT |
0.0243 USDT |
| 2025-08-11 |
0.0244 USDT |
6,808,519.5000 |
0.0245 USDT |
0.0243 USDT |
0.0245 USDT |
0.0244 USDT |
| 2025-08-10 |
0.0246 USDT |
9,056,760.7000 |
0.0247 USDT |
0.0244 USDT |
0.0248 USDT |
0.0245 USDT |
| 2025-08-09 |
0.0247 USDT |
7,457,927.2000 |
0.0246 USDT |
0.0246 USDT |
0.0247 USDT |
0.0247 USDT |
| 2025-08-08 |
0.0246 USDT |
12,656,331.0000 |
0.0247 USDT |
0.0245 USDT |
0.0248 USDT |
0.0246 USDT |
| 2025-08-07 |
0.0247 USDT |
17,133,421.1000 |
0.0246 USDT |
0.0246 USDT |
0.0248 USDT |
0.0247 USDT |
| 2025-08-06 |
0.0247 USDT |
12,682,837.2000 |
0.0249 USDT |
0.0246 USDT |
0.0249 USDT |
0.0247 USDT |
| 2025-08-05 |
0.0248 USDT |
13,405,003.8000 |
0.0246 USDT |
0.0246 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-08-04 |
0.0246 USDT |
17,094,344.4000 |
0.0247 USDT |
0.0246 USDT |
0.0247 USDT |
0.0246 USDT |
| 2025-08-03 |
0.0248 USDT |
7,842,277.7000 |
0.0249 USDT |
0.0245 USDT |
0.0250 USDT |
0.0247 USDT |
| 2025-08-02 |
0.0250 USDT |
5,390,279.4000 |
0.0249 USDT |
0.0249 USDT |
0.0250 USDT |
0.0249 USDT |
| 2025-08-01 |
0.0251 USDT |
8,101,780.1000 |
0.0252 USDT |
0.0249 USDT |
0.0252 USDT |
0.0250 USDT |
| 2025-07-31 |
0.0253 USDT |
7,319,260.9000 |
0.0254 USDT |
0.0250 USDT |
0.0254 USDT |
0.0252 USDT |
| 2025-07-30 |
0.0252 USDT |
10,323,307.4000 |
0.0251 USDT |
0.0247 USDT |
0.0268 USDT |
0.0254 USDT |
| 2025-07-29 |
0.0251 USDT |
6,577,215.8000 |
0.0251 USDT |
0.0248 USDT |
0.0253 USDT |
0.0251 USDT |
| 2025-07-28 |
0.0253 USDT |
4,216,622.9000 |
0.0254 USDT |
0.0250 USDT |
0.0255 USDT |
0.0251 USDT |
| 2025-07-27 |
0.0252 USDT |
8,958,101.9000 |
0.0252 USDT |
0.0245 USDT |
0.0257 USDT |
0.0253 USDT |
| 2025-07-26 |
0.0253 USDT |
4,965,045.4000 |
0.0252 USDT |
0.0250 USDT |
0.0255 USDT |
0.0252 USDT |
| 2025-07-25 |
0.0253 USDT |
5,531,497.0000 |
0.0254 USDT |
0.0246 USDT |
0.0304 USDT |
0.0253 USDT |
| 2025-07-24 |
0.0254 USDT |
7,544,383.8000 |
0.0255 USDT |
0.0249 USDT |
0.0256 USDT |
0.0254 USDT |