Identifier on Kucoin: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0258 USDT |
6,111,884.7000 |
0.0258 USDT |
0.0255 USDT |
0.0259 USDT |
0.0255 USDT |
| 2025-07-22 |
0.0258 USDT |
10,535,365.5000 |
0.0259 USDT |
0.0256 USDT |
0.0260 USDT |
0.0258 USDT |
| 2025-07-21 |
0.0258 USDT |
16,536,898.6000 |
0.0255 USDT |
0.0255 USDT |
0.0260 USDT |
0.0259 USDT |
| 2025-07-20 |
0.0255 USDT |
8,667,088.1000 |
0.0258 USDT |
0.0253 USDT |
0.0259 USDT |
0.0255 USDT |
| 2025-07-19 |
0.0255 USDT |
9,402,224.8000 |
0.0254 USDT |
0.0254 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-07-18 |
0.0255 USDT |
5,274,824.5000 |
0.0257 USDT |
0.0253 USDT |
0.0258 USDT |
0.0254 USDT |
| 2025-07-17 |
0.0258 USDT |
12,083,696.9000 |
0.0257 USDT |
0.0256 USDT |
0.0263 USDT |
0.0258 USDT |
| 2025-07-16 |
0.0257 USDT |
8,583,777.6000 |
0.0257 USDT |
0.0256 USDT |
0.0258 USDT |
0.0258 USDT |
| 2025-07-15 |
0.0256 USDT |
10,541,902.0000 |
0.0256 USDT |
0.0255 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-07-14 |
0.0256 USDT |
9,160,840.7000 |
0.0255 USDT |
0.0253 USDT |
0.0257 USDT |
0.0256 USDT |
| 2025-07-13 |
0.0258 USDT |
8,275,686.6000 |
0.0257 USDT |
0.0255 USDT |
0.0259 USDT |
0.0256 USDT |
| 2025-07-12 |
0.0256 USDT |
8,402,091.6000 |
0.0257 USDT |
0.0256 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-07-11 |
0.0255 USDT |
7,343,249.9000 |
0.0255 USDT |
0.0255 USDT |
0.0260 USDT |
0.0257 USDT |
| 2025-07-10 |
0.0251 USDT |
6,823,203.5000 |
0.0251 USDT |
0.0246 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-07-09 |
0.0253 USDT |
6,253,894.2000 |
0.0254 USDT |
0.0244 USDT |
0.0255 USDT |
0.0253 USDT |
| 2025-07-08 |
0.0255 USDT |
5,614,244.9000 |
0.0254 USDT |
0.0249 USDT |
0.0257 USDT |
0.0251 USDT |
| 2025-07-07 |
0.0257 USDT |
3,931,756.2000 |
0.0259 USDT |
0.0253 USDT |
0.0259 USDT |
0.0254 USDT |
| 2025-07-06 |
0.0260 USDT |
6,398,638.7000 |
0.0260 USDT |
0.0256 USDT |
0.0263 USDT |
0.0259 USDT |
| 2025-07-05 |
0.0260 USDT |
3,501,505.4000 |
0.0262 USDT |
0.0256 USDT |
0.0263 USDT |
0.0259 USDT |
| 2025-07-04 |
0.0263 USDT |
9,984,818.2000 |
0.0264 USDT |
0.0261 USDT |
0.0264 USDT |
0.0263 USDT |
| 2025-07-03 |
0.0264 USDT |
6,814,082.7000 |
0.0269 USDT |
0.0262 USDT |
0.0269 USDT |
0.0264 USDT |
| 2025-07-02 |
0.0271 USDT |
6,718,841.1000 |
0.0275 USDT |
0.0242 USDT |
0.0276 USDT |
0.0270 USDT |
| 2025-07-01 |
0.0275 USDT |
8,151,251.9000 |
0.0275 USDT |
0.0275 USDT |
0.0278 USDT |
0.0275 USDT |
| 2025-06-30 |
0.0275 USDT |
6,090,973.7000 |
0.0275 USDT |
0.0274 USDT |
0.0275 USDT |
0.0275 USDT |
| 2025-06-29 |
0.0275 USDT |
5,459,424.1000 |
0.0273 USDT |
0.0272 USDT |
0.0275 USDT |
0.0275 USDT |
| 2025-06-28 |
0.0275 USDT |
4,980,548.9000 |
0.0276 USDT |
0.0273 USDT |
0.0278 USDT |
0.0273 USDT |
| 2025-06-27 |
0.0275 USDT |
4,904,442.8000 |
0.0275 USDT |
0.0271 USDT |
0.0277 USDT |
0.0276 USDT |
| 2025-06-26 |
0.0275 USDT |
9,190,713.5000 |
0.0276 USDT |
0.0272 USDT |
0.0276 USDT |
0.0275 USDT |
| 2025-06-25 |
0.0276 USDT |
3,376,332.1000 |
0.0276 USDT |
0.0273 USDT |
0.0277 USDT |
0.0276 USDT |
| 2025-06-24 |
0.0278 USDT |
4,899,231.5000 |
0.0279 USDT |
0.0269 USDT |
0.0279 USDT |
0.0277 USDT |
| 2025-06-23 |
0.0279 USDT |
6,185,808.9000 |
0.0280 USDT |
0.0279 USDT |
0.0280 USDT |
0.0279 USDT |
| 2025-06-22 |
0.0279 USDT |
9,130,715.5000 |
0.0279 USDT |
0.0278 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-06-21 |
0.0279 USDT |
7,194,775.4000 |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
| 2025-06-20 |
0.0280 USDT |
14,758,317.1000 |
0.0279 USDT |
0.0279 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-06-19 |
0.0279 USDT |
13,351,435.8000 |
0.0279 USDT |
0.0278 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-06-18 |
0.0283 USDT |
4,929,199.1000 |
0.0283 USDT |
0.0275 USDT |
0.0284 USDT |
0.0278 USDT |
| 2025-06-17 |
0.0285 USDT |
9,899,281.9000 |
0.0285 USDT |
0.0284 USDT |
0.0285 USDT |
0.0285 USDT |
| 2025-06-16 |
0.0284 USDT |
10,336,473.4000 |
0.0284 USDT |
0.0283 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-06-15 |
0.0284 USDT |
7,110,468.6000 |
0.0284 USDT |
0.0273 USDT |
0.0285 USDT |
0.0284 USDT |
| 2025-06-14 |
0.0283 USDT |
15,873,765.3000 |
0.0282 USDT |
0.0282 USDT |
0.0286 USDT |
0.0284 USDT |
| 2025-06-13 |
0.0302 USDT |
825,499.3000 |
0.0305 USDT |
0.0293 USDT |
0.0305 USDT |
0.0301 USDT |
| 2025-06-12 |
0.0305 USDT |
13,658,270.4000 |
0.0302 USDT |
0.0302 USDT |
0.0306 USDT |
0.0306 USDT |
| 2025-06-11 |
0.0302 USDT |
2,660,964.3000 |
0.0303 USDT |
0.0295 USDT |
0.0305 USDT |
0.0302 USDT |
| 2025-06-10 |
0.0302 USDT |
4,654,837.8000 |
0.0301 USDT |
0.0298 USDT |
0.0305 USDT |
0.0301 USDT |
| 2025-06-09 |
0.0303 USDT |
3,086,117.3000 |
0.0299 USDT |
0.0298 USDT |
0.0305 USDT |
0.0302 USDT |
| 2025-06-08 |
0.0302 USDT |
6,027,033.7000 |
0.0301 USDT |
0.0294 USDT |
0.0303 USDT |
0.0303 USDT |
| 2025-06-07 |
0.0304 USDT |
2,757,127.0000 |
0.0304 USDT |
0.0300 USDT |
0.0305 USDT |
0.0303 USDT |
| 2025-06-06 |
0.0304 USDT |
6,372,920.2000 |
0.0305 USDT |
0.0304 USDT |
0.0305 USDT |
0.0304 USDT |
| 2025-06-05 |
0.0306 USDT |
7,503,240.3000 |
0.0312 USDT |
0.0302 USDT |
0.0313 USDT |
0.0305 USDT |
| 2025-06-04 |
0.0316 USDT |
5,628,490.2000 |
0.0318 USDT |
0.0304 USDT |
0.0321 USDT |
0.0314 USDT |