Identifier on Kucoin: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0319 USDT |
5,875,683.2000 |
0.0320 USDT |
0.0316 USDT |
0.0322 USDT |
0.0317 USDT |
| 2025-06-02 |
0.0331 USDT |
2,559,280.6000 |
0.0334 USDT |
0.0300 USDT |
0.0335 USDT |
0.0318 USDT |
| 2025-06-01 |
0.0335 USDT |
20,134,616.7000 |
0.0332 USDT |
0.0331 USDT |
0.0363 USDT |
0.0334 USDT |
| 2025-05-31 |
0.0332 USDT |
3,973,632.4000 |
0.0333 USDT |
0.0331 USDT |
0.0333 USDT |
0.0332 USDT |
| 2025-05-30 |
0.0334 USDT |
10,290,965.0000 |
0.0335 USDT |
0.0330 USDT |
0.0337 USDT |
0.0334 USDT |
| 2025-05-29 |
0.0334 USDT |
5,891,790.1000 |
0.0334 USDT |
0.0330 USDT |
0.0369 USDT |
0.0337 USDT |
| 2025-05-28 |
0.0338 USDT |
1,500,274.9000 |
0.0339 USDT |
0.0327 USDT |
0.0339 USDT |
0.0333 USDT |
| 2025-05-27 |
0.0341 USDT |
5,495,032.8000 |
0.0341 USDT |
0.0340 USDT |
0.0341 USDT |
0.0340 USDT |
| 2025-05-26 |
0.0340 USDT |
14,926,718.2000 |
0.0340 USDT |
0.0339 USDT |
0.0371 USDT |
0.0341 USDT |
| 2025-05-25 |
0.0339 USDT |
6,655,437.8000 |
0.0340 USDT |
0.0338 USDT |
0.0340 USDT |
0.0340 USDT |
| 2025-05-24 |
0.0341 USDT |
11,823,800.8000 |
0.0340 USDT |
0.0340 USDT |
0.0341 USDT |
0.0340 USDT |
| 2025-05-23 |
0.0340 USDT |
7,437,704.9000 |
0.0333 USDT |
0.0333 USDT |
0.0341 USDT |
0.0339 USDT |
| 2025-05-22 |
0.0332 USDT |
2,125,705.1000 |
0.0333 USDT |
0.0330 USDT |
0.0336 USDT |
0.0332 USDT |
| 2025-05-21 |
0.0338 USDT |
10,400,418.2000 |
0.0339 USDT |
0.0330 USDT |
0.0340 USDT |
0.0333 USDT |
| 2025-05-20 |
0.0334 USDT |
4,648,674.9000 |
0.0330 USDT |
0.0328 USDT |
0.0349 USDT |
0.0339 USDT |
| 2025-05-19 |
0.0340 USDT |
9,764,368.4000 |
0.0339 USDT |
0.0328 USDT |
0.0342 USDT |
0.0332 USDT |
| 2025-05-18 |
0.0340 USDT |
5,153,786.7000 |
0.0340 USDT |
0.0327 USDT |
0.0342 USDT |
0.0340 USDT |
| 2025-05-17 |
0.0345 USDT |
1,535,799.4000 |
0.0345 USDT |
0.0337 USDT |
0.0346 USDT |
0.0338 USDT |
| 2025-05-16 |
0.0346 USDT |
12,330,642.1000 |
0.0348 USDT |
0.0344 USDT |
0.0362 USDT |
0.0345 USDT |
| 2025-05-15 |
0.0350 USDT |
5,629,003.7000 |
0.0350 USDT |
0.0341 USDT |
0.0351 USDT |
0.0341 USDT |
| 2025-05-14 |
0.0358 USDT |
5,658,991.3000 |
0.0359 USDT |
0.0355 USDT |
0.0362 USDT |
0.0362 USDT |
| 2025-05-13 |
0.0352 USDT |
8,549,144.5000 |
0.0350 USDT |
0.0342 USDT |
0.0362 USDT |
0.0357 USDT |
| 2025-05-12 |
0.0365 USDT |
9,493,871.7000 |
0.0339 USDT |
0.0338 USDT |
0.0383 USDT |
0.0351 USDT |
| 2025-05-11 |
0.0338 USDT |
598,924.0000 |
0.0331 USDT |
0.0330 USDT |
0.0344 USDT |
0.0340 USDT |
| 2025-05-10 |
0.0323 USDT |
8,264,033.3000 |
0.0308 USDT |
0.0298 USDT |
0.0360 USDT |
0.0326 USDT |
| 2025-05-09 |
0.0299 USDT |
3,854,320.7000 |
0.0298 USDT |
0.0272 USDT |
0.0306 USDT |
0.0301 USDT |
| 2025-05-08 |
0.0299 USDT |
7,634,867.0000 |
0.0299 USDT |
0.0295 USDT |
0.0302 USDT |
0.0296 USDT |
| 2025-05-07 |
0.0299 USDT |
8,600,784.2000 |
0.0301 USDT |
0.0298 USDT |
0.0301 USDT |
0.0299 USDT |
| 2025-05-06 |
0.0305 USDT |
11,089,817.9000 |
0.0307 USDT |
0.0291 USDT |
0.0308 USDT |
0.0301 USDT |
| 2025-05-05 |
0.0306 USDT |
10,657,773.5000 |
0.0305 USDT |
0.0304 USDT |
0.0308 USDT |
0.0307 USDT |
| 2025-05-04 |
0.0308 USDT |
8,009,165.7000 |
0.0307 USDT |
0.0276 USDT |
0.0317 USDT |
0.0307 USDT |
| 2025-05-03 |
0.0334 USDT |
3,842,278.0000 |
0.0336 USDT |
0.0321 USDT |
0.0336 USDT |
0.0321 USDT |
| 2025-05-02 |
0.0335 USDT |
4,574,945.2000 |
0.0335 USDT |
0.0323 USDT |
0.0341 USDT |
0.0335 USDT |
| 2025-05-01 |
0.0337 USDT |
7,410,376.7000 |
0.0337 USDT |
0.0334 USDT |
0.0340 USDT |
0.0336 USDT |
| 2025-04-30 |
0.0335 USDT |
3,619,616.3000 |
0.0326 USDT |
0.0304 USDT |
0.0345 USDT |
0.0338 USDT |
| 2025-04-29 |
0.0361 USDT |
8,969,776.1000 |
0.0462 USDT |
0.0301 USDT |
0.0470 USDT |
0.0327 USDT |
| 2025-04-28 |
0.0451 USDT |
8,091,622.9800 |
0.0278 USDT |
0.0277 USDT |
0.0550 USDT |
0.0471 USDT |
| 2025-04-27 |
0.0251 USDT |
6,573,611.0600 |
0.0245 USDT |
0.0241 USDT |
0.0285 USDT |
0.0280 USDT |
| 2025-04-26 |
0.0241 USDT |
6,050,795.5000 |
0.0242 USDT |
0.0238 USDT |
0.0258 USDT |
0.0241 USDT |
| 2025-04-25 |
0.0240 USDT |
5,936,189.6000 |
0.0239 USDT |
0.0238 USDT |
0.0243 USDT |
0.0242 USDT |
| 2025-04-24 |
0.0240 USDT |
8,570,339.0000 |
0.0239 USDT |
0.0238 USDT |
0.0241 USDT |
0.0239 USDT |
| 2025-04-23 |
0.0230 USDT |
7,115,165.7000 |
0.0221 USDT |
0.0219 USDT |
0.0259 USDT |
0.0238 USDT |
| 2025-04-22 |
0.0219 USDT |
9,125,032.1000 |
0.0219 USDT |
0.0217 USDT |
0.0222 USDT |
0.0220 USDT |
| 2025-04-21 |
0.0219 USDT |
9,662,612.2000 |
0.0218 USDT |
0.0218 USDT |
0.0220 USDT |
0.0219 USDT |
| 2025-04-20 |
0.0218 USDT |
884,963.6000 |
0.0217 USDT |
0.0216 USDT |
0.0221 USDT |
0.0220 USDT |
| 2025-04-19 |
0.0216 USDT |
3,241,591.8000 |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-04-18 |
0.0216 USDT |
5,755,802.6000 |
0.0216 USDT |
0.0213 USDT |
0.0219 USDT |
0.0216 USDT |
| 2025-04-17 |
0.0215 USDT |
9,695,122.2000 |
0.0215 USDT |
0.0212 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-04-16 |
0.0216 USDT |
5,799,698.2000 |
0.0217 USDT |
0.0211 USDT |
0.0217 USDT |
0.0212 USDT |
| 2025-04-15 |
0.0218 USDT |
7,835,903.6000 |
0.0219 USDT |
0.0196 USDT |
0.0228 USDT |
0.0217 USDT |