Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.1092 USDT |
5,892,098.4895 |
0.0964 USDT |
0.0880 USDT |
0.1480 USDT |
0.1053 USDT |
| 2022-06-07 |
0.1142 USDT |
6,617,993.5603 |
0.1307 USDT |
0.0962 USDT |
0.1562 USDT |
0.0999 USDT |
| 2022-06-06 |
0.1856 USDT |
19,818,078.7445 |
0.2072 USDT |
0.1200 USDT |
0.2557 USDT |
0.1292 USDT |
| 2022-06-05 |
0.1761 USDT |
35,560,089.2334 |
0.0666 USDT |
0.0665 USDT |
0.3800 USDT |
0.1870 USDT |
| 2022-06-04 |
0.0652 USDT |
1,656,809.0573 |
0.0648 USDT |
0.0631 USDT |
0.0712 USDT |
0.0659 USDT |
| 2022-06-03 |
0.0664 USDT |
1,375,280.9825 |
0.0668 USDT |
0.0640 USDT |
0.0686 USDT |
0.0645 USDT |
| 2022-06-02 |
0.0662 USDT |
1,330,061.5757 |
0.0659 USDT |
0.0656 USDT |
0.0667 USDT |
0.0666 USDT |
| 2022-06-01 |
0.0701 USDT |
1,403,341.6814 |
0.0719 USDT |
0.0662 USDT |
0.0719 USDT |
0.0663 USDT |
| 2022-05-31 |
0.0731 USDT |
1,765,109.5506 |
0.0767 USDT |
0.0695 USDT |
0.0771 USDT |
0.0714 USDT |
| 2022-05-30 |
0.0735 USDT |
1,588,401.5169 |
0.0746 USDT |
0.0711 USDT |
0.0765 USDT |
0.0737 USDT |
| 2022-05-29 |
0.0727 USDT |
2,201,154.2076 |
0.0688 USDT |
0.0669 USDT |
0.0820 USDT |
0.0748 USDT |
| 2022-05-28 |
0.0699 USDT |
1,369,919.5061 |
0.0713 USDT |
0.0674 USDT |
0.0718 USDT |
0.0684 USDT |
| 2022-05-27 |
0.0729 USDT |
1,323,029.1281 |
0.0756 USDT |
0.0683 USDT |
0.0776 USDT |
0.0703 USDT |
| 2022-05-26 |
0.0844 USDT |
2,271,461.9981 |
0.0988 USDT |
0.0726 USDT |
0.0988 USDT |
0.0743 USDT |
| 2022-05-25 |
0.0955 USDT |
8,545,446.5629 |
0.0701 USDT |
0.0699 USDT |
0.1281 USDT |
0.1032 USDT |
| 2022-05-24 |
0.0697 USDT |
946,349.2371 |
0.0710 USDT |
0.0686 USDT |
0.0714 USDT |
0.0697 USDT |
| 2022-05-23 |
0.0748 USDT |
1,462,893.2491 |
0.0727 USDT |
0.0711 USDT |
0.0780 USDT |
0.0715 USDT |
| 2022-05-22 |
0.0744 USDT |
1,381,919.8866 |
0.0736 USDT |
0.0716 USDT |
0.0774 USDT |
0.0725 USDT |
| 2022-05-21 |
0.0723 USDT |
1,228,126.5459 |
0.0692 USDT |
0.0683 USDT |
0.0755 USDT |
0.0736 USDT |
| 2022-05-20 |
0.0733 USDT |
1,438,441.4264 |
0.0756 USDT |
0.0678 USDT |
0.0782 USDT |
0.0690 USDT |
| 2022-05-19 |
0.0713 USDT |
1,297,589.4864 |
0.0739 USDT |
0.0683 USDT |
0.0748 USDT |
0.0714 USDT |
| 2022-05-18 |
0.0705 USDT |
1,602,738.6754 |
0.0722 USDT |
0.0660 USDT |
0.0806 USDT |
0.0749 USDT |
| 2022-05-17 |
0.0691 USDT |
2,713,419.8496 |
0.0610 USDT |
0.0604 USDT |
0.0789 USDT |
0.0690 USDT |
| 2022-05-16 |
0.0636 USDT |
1,200,714.9679 |
0.0672 USDT |
0.0596 USDT |
0.0684 USDT |
0.0613 USDT |
| 2022-05-15 |
0.0624 USDT |
1,397,265.0450 |
0.0569 USDT |
0.0567 USDT |
0.0731 USDT |
0.0655 USDT |
| 2022-05-14 |
0.0585 USDT |
1,174,194.0493 |
0.0586 USDT |
0.0553 USDT |
0.0633 USDT |
0.0596 USDT |
| 2022-05-13 |
0.0578 USDT |
1,474,761.5414 |
0.0533 USDT |
0.0531 USDT |
0.0653 USDT |
0.0590 USDT |
| 2022-05-12 |
0.0553 USDT |
1,540,843.0371 |
0.0703 USDT |
0.0467 USDT |
0.0709 USDT |
0.0531 USDT |
| 2022-05-11 |
0.0971 USDT |
1,455,925.3737 |
0.1142 USDT |
0.0757 USDT |
0.1148 USDT |
0.0768 USDT |
| 2022-05-10 |
0.1214 USDT |
1,853,993.9846 |
0.1248 USDT |
0.1080 USDT |
0.1337 USDT |
0.1165 USDT |
| 2022-05-09 |
0.1474 USDT |
3,290,082.9842 |
0.1414 USDT |
0.1248 USDT |
0.1845 USDT |
0.1248 USDT |
| 2022-05-08 |
0.1403 USDT |
736,363.5169 |
0.1413 USDT |
0.1374 USDT |
0.1418 USDT |
0.1374 USDT |
| 2022-05-07 |
0.1389 USDT |
928,109.6766 |
0.1422 USDT |
0.1368 USDT |
0.1424 USDT |
0.1375 USDT |
| 2022-05-06 |
0.1400 USDT |
1,054,845.7810 |
0.1473 USDT |
0.1348 USDT |
0.1475 USDT |
0.1407 USDT |
| 2022-05-05 |
0.1623 USDT |
1,335,852.8074 |
0.1531 USDT |
0.1477 USDT |
0.1739 USDT |
0.1485 USDT |
| 2022-05-04 |
0.1479 USDT |
1,003,226.3473 |
0.1469 USDT |
0.1400 USDT |
0.1548 USDT |
0.1540 USDT |
| 2022-05-03 |
0.1645 USDT |
2,120,760.2404 |
0.1488 USDT |
0.1459 USDT |
0.1846 USDT |
0.1529 USDT |
| 2022-05-02 |
0.1510 USDT |
531,628.9562 |
0.1494 USDT |
0.1482 USDT |
0.1548 USDT |
0.1490 USDT |
| 2022-05-01 |
0.1453 USDT |
561,669.3001 |
0.1475 USDT |
0.1416 USDT |
0.1497 USDT |
0.1487 USDT |
| 2022-04-30 |
0.1541 USDT |
321,744.0469 |
0.1571 USDT |
0.1490 USDT |
0.1573 USDT |
0.1497 USDT |
| 2022-04-29 |
0.1678 USDT |
272,337.2256 |
0.1685 USDT |
0.1626 USDT |
0.1717 USDT |
0.1643 USDT |
| 2022-04-28 |
0.1716 USDT |
374,497.3549 |
0.1720 USDT |
0.1659 USDT |
0.1794 USDT |
0.1668 USDT |
| 2022-04-27 |
0.1719 USDT |
463,248.8281 |
0.1702 USDT |
0.1685 USDT |
0.1781 USDT |
0.1721 USDT |
| 2022-04-26 |
0.1791 USDT |
566,176.5947 |
0.1832 USDT |
0.1702 USDT |
0.1869 USDT |
0.1718 USDT |
| 2022-04-25 |
0.1846 USDT |
669,455.3257 |
0.1949 USDT |
0.1783 USDT |
0.1951 USDT |
0.1818 USDT |
| 2022-04-24 |
0.1997 USDT |
581,092.4373 |
0.1990 USDT |
0.1902 USDT |
0.2067 USDT |
0.1966 USDT |
| 2022-04-23 |
0.1995 USDT |
446,937.1723 |
0.2027 USDT |
0.1954 USDT |
0.2040 USDT |
0.1989 USDT |
| 2022-04-22 |
0.2102 USDT |
799,017.6152 |
0.2143 USDT |
0.2009 USDT |
0.2245 USDT |
0.2029 USDT |
| 2022-04-21 |
0.2257 USDT |
805,888.2861 |
0.2161 USDT |
0.2156 USDT |
0.2368 USDT |
0.2197 USDT |
| 2022-04-20 |
0.2180 USDT |
862,489.5877 |
0.2244 USDT |
0.2080 USDT |
0.2272 USDT |
0.2100 USDT |