Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.0194 USDT |
614,154.9917 |
0.0192 USDT |
0.0187 USDT |
0.0203 USDT |
0.0190 USDT |
| 2024-08-26 |
0.0201 USDT |
5,201,443.4117 |
0.0157 USDT |
0.0157 USDT |
0.0271 USDT |
0.0190 USDT |
| 2024-08-25 |
0.0157 USDT |
1,549,151.1368 |
0.0157 USDT |
0.0153 USDT |
0.0157 USDT |
0.0156 USDT |
| 2024-08-24 |
0.0155 USDT |
1,942,048.0818 |
0.0155 USDT |
0.0155 USDT |
0.0156 USDT |
0.0155 USDT |
| 2024-08-23 |
0.0156 USDT |
517,641.6202 |
0.0157 USDT |
0.0155 USDT |
0.0157 USDT |
0.0155 USDT |
| 2024-08-22 |
0.0166 USDT |
2,494,193.6607 |
0.0171 USDT |
0.0156 USDT |
0.0172 USDT |
0.0157 USDT |
| 2024-08-21 |
0.0161 USDT |
2,037,098.1074 |
0.0153 USDT |
0.0153 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-08-20 |
0.0152 USDT |
2,995,978.6735 |
0.0149 USDT |
0.0149 USDT |
0.0154 USDT |
0.0153 USDT |
| 2024-08-19 |
0.0149 USDT |
1,753,638.3414 |
0.0149 USDT |
0.0146 USDT |
0.0150 USDT |
0.0149 USDT |
| 2024-08-18 |
0.0150 USDT |
2,406,059.2523 |
0.0150 USDT |
0.0148 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-08-17 |
0.0150 USDT |
2,402,750.3733 |
0.0151 USDT |
0.0148 USDT |
0.0161 USDT |
0.0150 USDT |
| 2024-08-16 |
0.0150 USDT |
2,654,986.1643 |
0.0149 USDT |
0.0148 USDT |
0.0151 USDT |
0.0151 USDT |
| 2024-08-15 |
0.0148 USDT |
2,482,566.8341 |
0.0148 USDT |
0.0147 USDT |
0.0150 USDT |
0.0147 USDT |
| 2024-08-14 |
0.0142 USDT |
2,325,630.0966 |
0.0139 USDT |
0.0138 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-08-13 |
0.0139 USDT |
842,116.3241 |
0.0144 USDT |
0.0139 USDT |
0.0144 USDT |
0.0139 USDT |
| 2024-08-12 |
0.0150 USDT |
922,196.5046 |
0.0155 USDT |
0.0144 USDT |
0.0155 USDT |
0.0144 USDT |
| 2024-08-11 |
0.0155 USDT |
3,711,275.9273 |
0.0155 USDT |
0.0154 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-08-10 |
0.0160 USDT |
2,675,841.0808 |
0.0160 USDT |
0.0156 USDT |
0.0162 USDT |
0.0157 USDT |
| 2024-08-09 |
0.0159 USDT |
3,025,121.7315 |
0.0159 USDT |
0.0158 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-08-08 |
0.0156 USDT |
2,297,178.9320 |
0.0151 USDT |
0.0149 USDT |
0.0158 USDT |
0.0158 USDT |
| 2024-08-07 |
0.0158 USDT |
2,643,375.2298 |
0.0158 USDT |
0.0151 USDT |
0.0166 USDT |
0.0151 USDT |
| 2024-08-06 |
0.0158 USDT |
3,276,647.0280 |
0.0166 USDT |
0.0144 USDT |
0.0182 USDT |
0.0159 USDT |
| 2024-08-05 |
0.0181 USDT |
3,004,957.8096 |
0.0187 USDT |
0.0173 USDT |
0.0188 USDT |
0.0173 USDT |
| 2024-08-04 |
0.0187 USDT |
3,164,483.3746 |
0.0187 USDT |
0.0185 USDT |
0.0188 USDT |
0.0187 USDT |
| 2024-08-03 |
0.0189 USDT |
2,282,660.6463 |
0.0188 USDT |
0.0186 USDT |
0.0189 USDT |
0.0187 USDT |
| 2024-08-02 |
0.0189 USDT |
3,138,112.4314 |
0.0189 USDT |
0.0188 USDT |
0.0190 USDT |
0.0188 USDT |
| 2024-08-01 |
0.0188 USDT |
2,942,921.3544 |
0.0188 USDT |
0.0188 USDT |
0.0191 USDT |
0.0189 USDT |
| 2024-07-31 |
0.0189 USDT |
2,708,574.7008 |
0.0190 USDT |
0.0186 USDT |
0.0191 USDT |
0.0188 USDT |
| 2024-07-30 |
0.0189 USDT |
3,087,554.3687 |
0.0189 USDT |
0.0187 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-07-29 |
0.0190 USDT |
2,907,970.9678 |
0.0191 USDT |
0.0188 USDT |
0.0192 USDT |
0.0189 USDT |
| 2024-07-28 |
0.0191 USDT |
3,091,443.8135 |
0.0190 USDT |
0.0190 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-07-27 |
0.0189 USDT |
2,768,978.7486 |
0.0189 USDT |
0.0187 USDT |
0.0189 USDT |
0.0188 USDT |
| 2024-07-26 |
0.0188 USDT |
2,742,025.8665 |
0.0189 USDT |
0.0188 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-07-25 |
0.0189 USDT |
2,868,067.4747 |
0.0190 USDT |
0.0188 USDT |
0.0191 USDT |
0.0189 USDT |
| 2024-07-24 |
0.0189 USDT |
2,712,970.4880 |
0.0189 USDT |
0.0186 USDT |
0.0190 USDT |
0.0187 USDT |
| 2024-07-23 |
0.0190 USDT |
3,264,845.6502 |
0.0190 USDT |
0.0187 USDT |
0.0193 USDT |
0.0189 USDT |
| 2024-07-22 |
0.0186 USDT |
2,824,659.4622 |
0.0186 USDT |
0.0185 USDT |
0.0187 USDT |
0.0186 USDT |
| 2024-07-21 |
0.0186 USDT |
2,922,079.0833 |
0.0185 USDT |
0.0184 USDT |
0.0190 USDT |
0.0185 USDT |
| 2024-07-20 |
0.0185 USDT |
2,947,373.7523 |
0.0184 USDT |
0.0184 USDT |
0.0188 USDT |
0.0185 USDT |
| 2024-07-19 |
0.0185 USDT |
2,705,829.5195 |
0.0185 USDT |
0.0184 USDT |
0.0186 USDT |
0.0184 USDT |
| 2024-07-18 |
0.0184 USDT |
3,402,649.4308 |
0.0183 USDT |
0.0182 USDT |
0.0186 USDT |
0.0186 USDT |
| 2024-07-17 |
0.0193 USDT |
2,943,253.3034 |
0.0197 USDT |
0.0177 USDT |
0.0200 USDT |
0.0182 USDT |
| 2024-07-16 |
0.0196 USDT |
2,768,213.1454 |
0.0196 USDT |
0.0196 USDT |
0.0197 USDT |
0.0197 USDT |
| 2024-07-15 |
0.0195 USDT |
2,875,663.8833 |
0.0195 USDT |
0.0194 USDT |
0.0196 USDT |
0.0196 USDT |
| 2024-07-14 |
0.0194 USDT |
3,059,086.6134 |
0.0194 USDT |
0.0193 USDT |
0.0196 USDT |
0.0195 USDT |
| 2024-07-13 |
0.0194 USDT |
2,887,468.5961 |
0.0195 USDT |
0.0191 USDT |
0.0195 USDT |
0.0194 USDT |
| 2024-07-12 |
0.0195 USDT |
2,602,570.6632 |
0.0196 USDT |
0.0193 USDT |
0.0196 USDT |
0.0195 USDT |
| 2024-07-11 |
0.0195 USDT |
2,976,040.3835 |
0.0194 USDT |
0.0194 USDT |
0.0196 USDT |
0.0196 USDT |
| 2024-07-10 |
0.0194 USDT |
2,840,293.0890 |
0.0194 USDT |
0.0193 USDT |
0.0195 USDT |
0.0194 USDT |
| 2024-07-09 |
0.0193 USDT |
2,645,931.5318 |
0.0193 USDT |
0.0192 USDT |
0.0194 USDT |
0.0194 USDT |