Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.5577 USDT |
297,069.4457 |
0.5452 USDT |
0.5388 USDT |
0.5753 USDT |
0.5554 USDT |
| 2022-01-19 |
0.5404 USDT |
206,807.4095 |
0.5634 USDT |
0.5308 USDT |
0.5641 USDT |
0.5438 USDT |
| 2022-01-18 |
0.5518 USDT |
180,415.5217 |
0.5785 USDT |
0.5298 USDT |
0.5790 USDT |
0.5631 USDT |
| 2022-01-17 |
0.6083 USDT |
240,929.5620 |
0.6493 USDT |
0.5690 USDT |
0.6601 USDT |
0.5760 USDT |
| 2022-01-16 |
0.6469 USDT |
360,275.8103 |
0.6468 USDT |
0.6000 USDT |
0.7229 USDT |
0.6891 USDT |
| 2022-01-15 |
0.6351 USDT |
165,974.1589 |
0.6601 USDT |
0.6155 USDT |
0.6667 USDT |
0.6300 USDT |
| 2022-01-14 |
0.6621 USDT |
332,343.4176 |
0.6798 USDT |
0.5999 USDT |
0.7260 USDT |
0.6470 USDT |
| 2022-01-13 |
0.6862 USDT |
216,062.0349 |
0.7175 USDT |
0.6611 USDT |
0.7191 USDT |
0.6761 USDT |
| 2022-01-12 |
0.7067 USDT |
227,418.1604 |
0.6909 USDT |
0.6870 USDT |
0.7360 USDT |
0.7250 USDT |
| 2022-01-11 |
0.6763 USDT |
224,779.9489 |
0.6800 USDT |
0.6521 USDT |
0.6950 USDT |
0.6936 USDT |
| 2022-01-10 |
0.6923 USDT |
137,375.9136 |
0.7263 USDT |
0.6637 USDT |
0.7300 USDT |
0.6849 USDT |
| 2022-01-09 |
0.7006 USDT |
161,558.4226 |
0.6932 USDT |
0.6634 USDT |
0.7388 USDT |
0.7353 USDT |
| 2022-01-08 |
0.7341 USDT |
162,871.6572 |
0.7392 USDT |
0.6870 USDT |
0.7745 USDT |
0.6889 USDT |
| 2022-01-07 |
0.7421 USDT |
176,470.6629 |
0.7589 USDT |
0.7216 USDT |
0.7720 USDT |
0.7458 USDT |
| 2022-01-06 |
0.7486 USDT |
275,217.5285 |
0.7406 USDT |
0.7137 USDT |
0.7889 USDT |
0.7600 USDT |
| 2022-01-05 |
0.8584 USDT |
888,568.1273 |
0.8129 USDT |
0.7195 USDT |
0.9831 USDT |
0.7441 USDT |
| 2022-01-04 |
0.8062 USDT |
219,632.4683 |
0.7719 USDT |
0.7685 USDT |
0.8348 USDT |
0.7965 USDT |
| 2022-01-03 |
0.8067 USDT |
231,640.3850 |
0.8406 USDT |
0.7704 USDT |
0.8406 USDT |
0.7727 USDT |
| 2022-01-02 |
0.8545 USDT |
181,783.7465 |
0.8702 USDT |
0.8321 USDT |
0.8835 USDT |
0.8352 USDT |
| 2022-01-01 |
0.8563 USDT |
214,371.1340 |
0.8535 USDT |
0.8310 USDT |
0.8800 USDT |
0.8702 USDT |
| 2021-12-31 |
0.9064 USDT |
165,991.6085 |
0.8824 USDT |
0.8780 USDT |
0.9266 USDT |
0.9131 USDT |
| 2021-12-30 |
0.9065 USDT |
390,300.1974 |
0.9333 USDT |
0.8676 USDT |
0.9590 USDT |
0.8948 USDT |
| 2021-12-29 |
1.0046 USDT |
237,000.3092 |
1.0069 USDT |
0.9798 USDT |
1.0375 USDT |
1.0170 USDT |
| 2021-12-28 |
1.0552 USDT |
464,161.4512 |
1.1484 USDT |
0.9728 USDT |
1.1490 USDT |
1.0281 USDT |
| 2021-12-27 |
1.2033 USDT |
532,163.7481 |
1.3005 USDT |
1.1433 USDT |
1.3027 USDT |
1.1629 USDT |
| 2021-12-26 |
1.2678 USDT |
400,718.4959 |
1.2555 USDT |
1.2060 USDT |
1.3548 USDT |
1.2580 USDT |
| 2021-12-25 |
1.2317 USDT |
878,154.2499 |
1.1416 USDT |
1.1329 USDT |
1.2932 USDT |
1.2499 USDT |
| 2021-12-24 |
1.1462 USDT |
1,026,530.1212 |
1.0482 USDT |
1.0401 USDT |
1.2423 USDT |
1.1631 USDT |
| 2021-12-23 |
1.0430 USDT |
719,699.3398 |
1.0077 USDT |
0.9998 USDT |
1.1089 USDT |
1.0315 USDT |
| 2021-12-22 |
1.0068 USDT |
386,753.7362 |
1.0172 USDT |
0.9735 USDT |
1.0497 USDT |
0.9860 USDT |
| 2021-12-21 |
0.9960 USDT |
572,377.1172 |
1.0127 USDT |
0.9395 USDT |
1.0722 USDT |
1.0629 USDT |
| 2021-12-20 |
1.0212 USDT |
536,439.1419 |
1.0813 USDT |
0.9800 USDT |
1.0865 USDT |
1.0068 USDT |
| 2021-12-19 |
1.0855 USDT |
855,655.9080 |
1.1042 USDT |
0.9800 USDT |
1.1817 USDT |
1.0932 USDT |
| 2021-12-18 |
1.0638 USDT |
738,925.7997 |
0.9793 USDT |
0.9719 USDT |
1.1912 USDT |
1.1150 USDT |
| 2021-12-17 |
1.0744 USDT |
791,027.1672 |
1.0529 USDT |
0.9685 USDT |
1.2088 USDT |
0.9921 USDT |
| 2021-12-16 |
1.0932 USDT |
623,780.6294 |
1.1120 USDT |
1.0311 USDT |
1.1636 USDT |
1.0673 USDT |
| 2021-12-15 |
1.1128 USDT |
738,157.4847 |
1.1000 USDT |
1.0300 USDT |
1.1986 USDT |
1.1182 USDT |
| 2021-12-14 |
1.1125 USDT |
613,133.9208 |
1.2067 USDT |
1.0345 USDT |
1.2140 USDT |
1.0712 USDT |
| 2021-12-13 |
1.2445 USDT |
1,765,154.9581 |
1.2669 USDT |
1.0962 USDT |
1.4882 USDT |
1.1989 USDT |
| 2021-12-12 |
1.2683 USDT |
576,677.3103 |
1.3296 USDT |
1.2044 USDT |
1.3393 USDT |
1.2932 USDT |
| 2021-12-11 |
1.3581 USDT |
1,219,718.3514 |
1.4691 USDT |
1.2500 USDT |
1.4871 USDT |
1.2793 USDT |
| 2021-12-10 |
1.5103 USDT |
2,787,144.2963 |
1.2400 USDT |
1.2370 USDT |
1.7387 USDT |
1.4749 USDT |
| 2021-12-09 |
1.3587 USDT |
1,601,729.9890 |
1.6104 USDT |
1.1906 USDT |
1.6110 USDT |
1.2405 USDT |
| 2021-12-08 |
1.5363 USDT |
1,546,577.3111 |
1.6128 USDT |
1.3884 USDT |
1.7101 USDT |
1.6158 USDT |
| 2021-12-07 |
1.7137 USDT |
1,677,769.2750 |
1.9806 USDT |
1.5710 USDT |
2.0000 USDT |
1.5875 USDT |
| 2021-12-06 |
1.8237 USDT |
3,425,154.4295 |
2.4854 USDT |
1.5100 USDT |
2.4854 USDT |
1.8542 USDT |
| 2021-12-05 |
2.7549 USDT |
1,725,521.2316 |
2.7164 USDT |
2.4000 USDT |
3.0807 USDT |
2.4739 USDT |
| 2021-12-04 |
2.7546 USDT |
3,453,790.9513 |
2.6250 USDT |
2.0600 USDT |
3.2170 USDT |
2.7893 USDT |
| 2021-12-03 |
2.5119 USDT |
2,318,377.8154 |
2.6534 USDT |
2.3485 USDT |
2.7500 USDT |
2.5474 USDT |
| 2021-12-02 |
2.5781 USDT |
4,260,658.0642 |
2.9143 USDT |
2.1650 USDT |
2.9479 USDT |
2.6120 USDT |