Identifier on Kucoin: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0221 USDT |
5,434,778.4000 |
0.0221 USDT |
0.0218 USDT |
0.0221 USDT |
0.0220 USDT |
| 2025-04-13 |
0.0223 USDT |
6,259,765.0000 |
0.0224 USDT |
0.0220 USDT |
0.0225 USDT |
0.0222 USDT |
| 2025-04-12 |
0.0224 USDT |
5,986,663.6000 |
0.0223 USDT |
0.0223 USDT |
0.0225 USDT |
0.0224 USDT |
| 2025-04-11 |
0.0223 USDT |
9,322,425.3000 |
0.0223 USDT |
0.0218 USDT |
0.0224 USDT |
0.0223 USDT |
| 2025-04-10 |
0.0225 USDT |
7,864,061.7000 |
0.0226 USDT |
0.0224 USDT |
0.0227 USDT |
0.0224 USDT |
| 2025-04-09 |
0.0225 USDT |
6,180,768.5000 |
0.0226 USDT |
0.0224 USDT |
0.0228 USDT |
0.0226 USDT |
| 2025-04-08 |
0.0225 USDT |
5,936,670.9000 |
0.0229 USDT |
0.0222 USDT |
0.0230 USDT |
0.0227 USDT |
| 2025-04-07 |
0.0227 USDT |
7,342,155.7000 |
0.0226 USDT |
0.0225 USDT |
0.0234 USDT |
0.0229 USDT |
| 2025-04-06 |
0.0213 USDT |
6,620,134.8000 |
0.0204 USDT |
0.0204 USDT |
0.0260 USDT |
0.0242 USDT |
| 2025-04-05 |
0.0201 USDT |
7,762,340.3000 |
0.0196 USDT |
0.0196 USDT |
0.0206 USDT |
0.0204 USDT |
| 2025-04-04 |
0.0197 USDT |
6,038,618.8200 |
0.0202 USDT |
0.0194 USDT |
0.0204 USDT |
0.0196 USDT |
| 2025-04-03 |
0.0210 USDT |
10,146,284.5800 |
0.0213 USDT |
0.0201 USDT |
0.0215 USDT |
0.0203 USDT |
| 2025-04-02 |
0.0223 USDT |
3,364,666.2500 |
0.0228 USDT |
0.0207 USDT |
0.0229 USDT |
0.0214 USDT |
| 2025-04-01 |
0.0231 USDT |
7,417,654.5000 |
0.0231 USDT |
0.0230 USDT |
0.0231 USDT |
0.0230 USDT |
| 2025-03-31 |
0.0231 USDT |
5,884,499.5000 |
0.0233 USDT |
0.0230 USDT |
0.0233 USDT |
0.0230 USDT |
| 2025-03-30 |
0.0234 USDT |
8,251,911.0700 |
0.0236 USDT |
0.0220 USDT |
0.0248 USDT |
0.0233 USDT |
| 2025-03-29 |
0.0240 USDT |
3,352,672.9000 |
0.0238 USDT |
0.0238 USDT |
0.0242 USDT |
0.0241 USDT |
| 2025-03-28 |
0.0242 USDT |
7,024,082.6200 |
0.0244 USDT |
0.0236 USDT |
0.0247 USDT |
0.0238 USDT |
| 2025-03-27 |
0.0247 USDT |
9,616,767.5000 |
0.0248 USDT |
0.0240 USDT |
0.0250 USDT |
0.0244 USDT |
| 2025-03-26 |
0.0252 USDT |
6,756,226.1800 |
0.0256 USDT |
0.0247 USDT |
0.0258 USDT |
0.0253 USDT |
| 2025-03-25 |
0.0259 USDT |
3,927,198.2600 |
0.0257 USDT |
0.0254 USDT |
0.0271 USDT |
0.0256 USDT |
| 2025-03-24 |
0.0254 USDT |
8,462,389.4900 |
0.0252 USDT |
0.0246 USDT |
0.0258 USDT |
0.0257 USDT |
| 2025-03-23 |
0.0252 USDT |
2,267,298.1700 |
0.0256 USDT |
0.0245 USDT |
0.0257 USDT |
0.0249 USDT |
| 2025-03-22 |
0.0254 USDT |
4,959,575.6400 |
0.0247 USDT |
0.0244 USDT |
0.0263 USDT |
0.0256 USDT |
| 2025-03-21 |
0.0251 USDT |
6,399,968.3200 |
0.0268 USDT |
0.0239 USDT |
0.0269 USDT |
0.0245 USDT |
| 2025-03-20 |
0.0269 USDT |
4,211,006.5400 |
0.0273 USDT |
0.0249 USDT |
0.0283 USDT |
0.0265 USDT |
| 2025-03-19 |
0.0283 USDT |
4,537,214.7500 |
0.0298 USDT |
0.0266 USDT |
0.0328 USDT |
0.0276 USDT |
| 2025-03-18 |
0.0287 USDT |
1,703,434.9300 |
0.0289 USDT |
0.0281 USDT |
0.0301 USDT |
0.0296 USDT |
| 2025-03-17 |
0.0293 USDT |
6,765,655.9200 |
0.0315 USDT |
0.0275 USDT |
0.0341 USDT |
0.0290 USDT |
| 2025-03-16 |
0.0328 USDT |
2,969,688.3600 |
0.0327 USDT |
0.0301 USDT |
0.0367 USDT |
0.0307 USDT |
| 2025-03-15 |
0.0331 USDT |
6,449,103.1900 |
0.0360 USDT |
0.0313 USDT |
0.0369 USDT |
0.0327 USDT |
| 2025-03-14 |
0.0372 USDT |
2,765,041.1200 |
0.0403 USDT |
0.0327 USDT |
0.0407 USDT |
0.0366 USDT |
| 2025-03-13 |
0.0449 USDT |
6,173,647.0700 |
0.0589 USDT |
0.0356 USDT |
0.0603 USDT |
0.0419 USDT |
| 2025-03-12 |
0.0577 USDT |
1,737,717.7200 |
0.0596 USDT |
0.0560 USDT |
0.0630 USDT |
0.0594 USDT |
| 2025-03-11 |
0.0592 USDT |
2,862,580.7100 |
0.0614 USDT |
0.0558 USDT |
0.0630 USDT |
0.0596 USDT |
| 2025-03-10 |
0.0643 USDT |
370,920.5600 |
0.0642 USDT |
0.0605 USDT |
0.0688 USDT |
0.0683 USDT |
| 2025-03-09 |
0.0712 USDT |
7,407,752.2200 |
0.0824 USDT |
0.0622 USDT |
0.0829 USDT |
0.0633 USDT |
| 2025-03-08 |
0.0847 USDT |
6,011,945.9400 |
0.0917 USDT |
0.0805 USDT |
0.0967 USDT |
0.0809 USDT |
| 2025-03-07 |
0.0973 USDT |
5,863,583.9200 |
0.1119 USDT |
0.0910 USDT |
0.1119 USDT |
0.0913 USDT |
| 2025-03-06 |
0.1093 USDT |
5,241,091.9700 |
0.1077 USDT |
0.1017 USDT |
0.1241 USDT |
0.1022 USDT |
| 2025-03-05 |
0.1145 USDT |
5,802,281.7900 |
0.1012 USDT |
0.1012 USDT |
0.1294 USDT |
0.1062 USDT |
| 2025-03-04 |
0.1269 USDT |
3,677,665.5000 |
0.1023 USDT |
0.0975 USDT |
0.1634 USDT |
0.1073 USDT |
| 2025-03-03 |
0.1172 USDT |
1,287,259.1400 |
0.1010 USDT |
0.1005 USDT |
0.1310 USDT |
0.1111 USDT |
| 2025-03-02 |
0.1136 USDT |
2,758,292.6500 |
0.0899 USDT |
0.0880 USDT |
0.1589 USDT |
0.1004 USDT |
| 2025-03-01 |
0.0861 USDT |
1,788,066.2500 |
0.0837 USDT |
0.0832 USDT |
0.1104 USDT |
0.0864 USDT |
| 2025-02-28 |
0.0840 USDT |
1,977,061.7500 |
0.0857 USDT |
0.0812 USDT |
0.0877 USDT |
0.0837 USDT |
| 2025-02-27 |
0.0849 USDT |
1,245,170.4400 |
0.0838 USDT |
0.0809 USDT |
0.0891 USDT |
0.0855 USDT |
| 2025-02-26 |
0.0852 USDT |
1,792,347.6900 |
0.0882 USDT |
0.0805 USDT |
0.0883 USDT |
0.0837 USDT |
| 2025-02-25 |
0.0875 USDT |
870,599.9900 |
0.0910 USDT |
0.0849 USDT |
0.0913 USDT |
0.0864 USDT |
| 2025-02-24 |
0.0968 USDT |
2,003,350.2500 |
0.1018 USDT |
0.0912 USDT |
0.1019 USDT |
0.0914 USDT |