Identifier on Kucoin: XSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-30 |
0.0100 USDT |
35,253,753.9654 XSR |
0.0099 USDT |
0.0096 USDT |
0.0103 USDT |
0.0097 USDT |
| 2020-08-29 |
0.0099 USDT |
66,145,046.8847 XSR |
0.0096 USDT |
0.0095 USDT |
0.0103 USDT |
0.0099 USDT |
| 2020-08-28 |
0.0096 USDT |
50,508,561.3212 XSR |
0.0092 USDT |
0.0092 USDT |
0.0099 USDT |
0.0096 USDT |
| 2020-08-27 |
0.0099 USDT |
50,956,351.5208 XSR |
0.0102 USDT |
0.0092 USDT |
0.0103 USDT |
0.0093 USDT |
| 2020-08-26 |
0.0104 USDT |
47,725,887.2200 XSR |
0.0109 USDT |
0.0100 USDT |
0.0110 USDT |
0.0103 USDT |
| 2020-08-25 |
0.0112 USDT |
48,366,698.0844 XSR |
0.0112 USDT |
0.0109 USDT |
0.0115 USDT |
0.0109 USDT |
| 2020-08-24 |
0.0112 USDT |
52,941,537.5461 XSR |
0.0111 USDT |
0.0109 USDT |
0.0115 USDT |
0.0112 USDT |
| 2020-08-23 |
0.0112 USDT |
46,766,680.7072 XSR |
0.0112 USDT |
0.0109 USDT |
0.0117 USDT |
0.0111 USDT |
| 2020-08-22 |
0.0114 USDT |
31,314,912.0453 XSR |
0.0111 USDT |
0.0110 USDT |
0.0118 USDT |
0.0112 USDT |
| 2020-08-21 |
0.0127 USDT |
13,335,544.5512 XSR |
0.0135 USDT |
0.0110 USDT |
0.0135 USDT |
0.0110 USDT |
| 2020-08-20 |
0.0126 USDT |
50,383,240.3654 XSR |
0.0124 USDT |
0.0121 USDT |
0.0136 USDT |
0.0135 USDT |
| 2020-08-19 |
0.0127 USDT |
51,832,547.9271 XSR |
0.0132 USDT |
0.0121 USDT |
0.0132 USDT |
0.0124 USDT |
| 2020-08-18 |
0.0134 USDT |
49,681,522.6277 XSR |
0.0135 USDT |
0.0127 USDT |
0.0138 USDT |
0.0132 USDT |
| 2020-08-17 |
0.0141 USDT |
46,004,465.4434 XSR |
0.0145 USDT |
0.0132 USDT |
0.0145 USDT |
0.0135 USDT |
| 2020-08-16 |
0.0146 USDT |
43,766,245.6867 XSR |
0.0146 USDT |
0.0144 USDT |
0.0149 USDT |
0.0145 USDT |
| 2020-08-15 |
0.0146 USDT |
34,870,827.1841 XSR |
0.0149 USDT |
0.0145 USDT |
0.0149 USDT |
0.0146 USDT |
| 2020-08-14 |
0.0148 USDT |
44,736,889.0522 XSR |
0.0150 USDT |
0.0146 USDT |
0.0158 USDT |
0.0149 USDT |
| 2020-08-13 |
0.0148 USDT |
44,065,735.6391 XSR |
0.0148 USDT |
0.0144 USDT |
0.0153 USDT |
0.0150 USDT |
| 2020-08-12 |
0.0151 USDT |
41,927,865.1937 XSR |
0.0152 USDT |
0.0146 USDT |
0.0153 USDT |
0.0148 USDT |
| 2020-08-11 |
0.0153 USDT |
43,422,208.0065 XSR |
0.0155 USDT |
0.0150 USDT |
0.0156 USDT |
0.0152 USDT |
| 2020-08-10 |
0.0155 USDT |
36,825,579.1727 XSR |
0.0156 USDT |
0.0151 USDT |
0.0159 USDT |
0.0156 USDT |
| 2020-08-09 |
0.0156 USDT |
1,041,764.6632 XSR |
0.0159 USDT |
0.0150 USDT |
0.0159 USDT |
0.0154 USDT |
| 2020-08-08 |
0.0155 USDT |
1,288,795.6675 XSR |
0.0157 USDT |
0.0150 USDT |
0.0161 USDT |
0.0158 USDT |
| 2020-08-07 |
0.0156 USDT |
2,215,829.9764 XSR |
0.0164 USDT |
0.0150 USDT |
0.0164 USDT |
0.0157 USDT |
| 2020-08-06 |
0.0160 USDT |
16,728,605.0294 XSR |
0.0164 USDT |
0.0155 USDT |
0.0165 USDT |
0.0165 USDT |
| 2020-08-05 |
0.0167 USDT |
41,546,911.1363 XSR |
0.0170 USDT |
0.0163 USDT |
0.0170 USDT |
0.0164 USDT |
| 2020-08-04 |
0.0170 USDT |
45,852,366.7948 XSR |
0.0163 USDT |
0.0158 USDT |
0.0184 USDT |
0.0170 USDT |
| 2020-08-03 |
0.0154 USDT |
44,647,284.7575 XSR |
0.0154 USDT |
0.0147 USDT |
0.0168 USDT |
0.0163 USDT |
| 2020-08-02 |
0.0155 USDT |
46,671,226.6477 XSR |
0.0165 USDT |
0.0102 USDT |
0.0165 USDT |
0.0154 USDT |
| 2020-08-01 |
0.0166 USDT |
40,786,305.9817 XSR |
0.0171 USDT |
0.0161 USDT |
0.0171 USDT |
0.0165 USDT |
| 2020-07-31 |
0.0172 USDT |
50,692,406.5429 XSR |
0.0166 USDT |
0.0158 USDT |
0.0290 USDT |
0.0171 USDT |
| 2020-07-30 |
0.0171 USDT |
30,138,640.4255 XSR |
0.0179 USDT |
0.0161 USDT |
0.0180 USDT |
0.0166 USDT |
| 2020-07-29 |
0.0180 USDT |
43,822,343.7136 XSR |
0.0179 USDT |
0.0176 USDT |
0.0188 USDT |
0.0179 USDT |
| 2020-07-28 |
0.0185 USDT |
36,236,289.1806 XSR |
0.0196 USDT |
0.0174 USDT |
0.0204 USDT |
0.0179 USDT |
| 2020-07-27 |
0.0176 USDT |
7,057,046.6776 XSR |
0.0163 USDT |
0.0149 USDT |
0.0230 USDT |
0.0198 USDT |
| 2020-07-26 |
0.0187 USDT |
30,059,663.0441 XSR |
0.0191 USDT |
0.0158 USDT |
0.0194 USDT |
0.0162 USDT |
| 2020-07-25 |
0.0204 USDT |
23,795,862.9458 XSR |
0.0205 USDT |
0.0188 USDT |
0.0214 USDT |
0.0190 USDT |
| 2020-07-24 |
0.0222 USDT |
18,544,413.8770 XSR |
0.0232 USDT |
0.0203 USDT |
0.0237 USDT |
0.0205 USDT |
| 2020-07-23 |
0.0220 USDT |
10,282,429.7156 XSR |
0.0230 USDT |
0.0218 USDT |
0.0246 USDT |
0.0231 USDT |
| 2020-07-22 |
0.0244 USDT |
12,799,758.0463 XSR |
0.0263 USDT |
0.0228 USDT |
0.0263 USDT |
0.0228 USDT |
| 2020-07-21 |
0.0257 USDT |
12,120,578.4651 XSR |
0.0275 USDT |
0.0252 USDT |
0.0281 USDT |
0.0263 USDT |
| 2020-07-20 |
0.0262 USDT |
11,827,315.4318 XSR |
0.0270 USDT |
0.0261 USDT |
0.0286 USDT |
0.0281 USDT |
| 2020-07-19 |
0.0270 USDT |
11,995,837.7260 XSR |
0.0270 USDT |
0.0270 USDT |
0.0280 USDT |
0.0270 USDT |
| 2020-07-18 |
0.0270 USDT |
13,719,932.3013 XSR |
0.0261 USDT |
0.0261 USDT |
0.0280 USDT |
0.0271 USDT |
| 2020-07-17 |
0.0276 USDT |
37,290.4762 XSR |
0.0264 USDT |
0.0261 USDT |
0.0286 USDT |
0.0262 USDT |
| 2020-07-16 |
0.0272 USDT |
11,846,272.1207 XSR |
0.0310 USDT |
0.0260 USDT |
0.0310 USDT |
0.0265 USDT |
| 2020-07-15 |
0.0273 USDT |
11,721,229.7420 XSR |
0.0289 USDT |
0.0260 USDT |
0.0308 USDT |
0.0296 USDT |
| 2020-07-14 |
0.0300 USDT |
10,498,030.8576 XSR |
0.0329 USDT |
0.0279 USDT |
0.0333 USDT |
0.0279 USDT |
| 2020-07-13 |
0.0314 USDT |
430,924.1853 XSR |
0.0319 USDT |
0.0295 USDT |
0.0339 USDT |
0.0300 USDT |
| 2020-07-12 |
0.0321 USDT |
9,880,101.4416 XSR |
0.0336 USDT |
0.0320 USDT |
0.0336 USDT |
0.0321 USDT |