Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.0228 USDT |
2,055,786.4945 |
0.0231 USDT |
0.0224 USDT |
0.0233 USDT |
0.0230 USDT |
| 2025-05-03 |
0.0238 USDT |
1,207,089.7036 |
0.0238 USDT |
0.0229 USDT |
0.0241 USDT |
0.0231 USDT |
| 2025-05-02 |
0.0240 USDT |
3,082,739.0251 |
0.0234 USDT |
0.0234 USDT |
0.0248 USDT |
0.0241 USDT |
| 2025-05-01 |
0.0251 USDT |
2,268,485.4973 |
0.0252 USDT |
0.0224 USDT |
0.0257 USDT |
0.0234 USDT |
| 2025-04-30 |
0.0254 USDT |
1,500,608.2743 |
0.0256 USDT |
0.0248 USDT |
0.0257 USDT |
0.0249 USDT |
| 2025-04-29 |
0.0258 USDT |
2,866,835.5894 |
0.0260 USDT |
0.0254 USDT |
0.0263 USDT |
0.0257 USDT |
| 2025-04-28 |
0.0260 USDT |
2,871,093.0936 |
0.0260 USDT |
0.0253 USDT |
0.0269 USDT |
0.0259 USDT |
| 2025-04-27 |
0.0273 USDT |
2,142,928.3859 |
0.0275 USDT |
0.0264 USDT |
0.0279 USDT |
0.0266 USDT |
| 2025-04-26 |
0.0281 USDT |
325,632.4932 |
0.0279 USDT |
0.0267 USDT |
0.0298 USDT |
0.0273 USDT |
| 2025-04-25 |
0.0277 USDT |
894,200.2628 |
0.0250 USDT |
0.0250 USDT |
0.0322 USDT |
0.0279 USDT |
| 2025-04-24 |
0.0252 USDT |
850,199.2044 |
0.0248 USDT |
0.0236 USDT |
0.0262 USDT |
0.0253 USDT |
| 2025-04-23 |
0.0250 USDT |
130,337.6161 |
0.0247 USDT |
0.0243 USDT |
0.0260 USDT |
0.0247 USDT |
| 2025-04-22 |
0.0251 USDT |
1,012,583.6016 |
0.0229 USDT |
0.0228 USDT |
0.0260 USDT |
0.0250 USDT |
| 2025-04-21 |
0.0230 USDT |
1,052,613.1722 |
0.0232 USDT |
0.0223 USDT |
0.0234 USDT |
0.0233 USDT |
| 2025-04-20 |
0.0227 USDT |
1,895,247.2239 |
0.0226 USDT |
0.0221 USDT |
0.0238 USDT |
0.0232 USDT |
| 2025-04-19 |
0.0227 USDT |
1,904,072.1156 |
0.0231 USDT |
0.0222 USDT |
0.0233 USDT |
0.0226 USDT |
| 2025-04-18 |
0.0236 USDT |
177,110.2512 |
0.0235 USDT |
0.0229 USDT |
0.0240 USDT |
0.0231 USDT |
| 2025-04-17 |
0.0234 USDT |
1,559,290.4372 |
0.0228 USDT |
0.0227 USDT |
0.0243 USDT |
0.0234 USDT |
| 2025-04-16 |
0.0242 USDT |
1,163,732.8617 |
0.0253 USDT |
0.0234 USDT |
0.0253 USDT |
0.0235 USDT |
| 2025-04-15 |
0.0243 USDT |
878,687.1393 |
0.0242 USDT |
0.0223 USDT |
0.0270 USDT |
0.0258 USDT |
| 2025-04-14 |
0.0257 USDT |
1,761,616.1053 |
0.0226 USDT |
0.0226 USDT |
0.0288 USDT |
0.0245 USDT |
| 2025-04-13 |
0.0245 USDT |
1,167,858.9820 |
0.0250 USDT |
0.0227 USDT |
0.0252 USDT |
0.0240 USDT |
| 2025-04-12 |
0.0227 USDT |
1,109,531.4869 |
0.0205 USDT |
0.0197 USDT |
0.0251 USDT |
0.0245 USDT |
| 2025-04-11 |
0.0206 USDT |
1,068,368.8874 |
0.0215 USDT |
0.0201 USDT |
0.0218 USDT |
0.0202 USDT |
| 2025-04-10 |
0.0211 USDT |
643,592.1420 |
0.0226 USDT |
0.0206 USDT |
0.0226 USDT |
0.0208 USDT |
| 2025-04-09 |
0.0211 USDT |
474,472.0109 |
0.0190 USDT |
0.0173 USDT |
0.0239 USDT |
0.0226 USDT |
| 2025-04-08 |
0.0240 USDT |
398,967.7770 |
0.0218 USDT |
0.0212 USDT |
0.0270 USDT |
0.0229 USDT |
| 2025-04-07 |
0.0250 USDT |
3,012,598.7193 |
0.0328 USDT |
0.0172 USDT |
0.0363 USDT |
0.0211 USDT |
| 2025-04-06 |
0.0304 USDT |
466,611.9310 |
0.0300 USDT |
0.0300 USDT |
0.0306 USDT |
0.0305 USDT |
| 2025-04-05 |
0.0319 USDT |
203,790.9278 |
0.0321 USDT |
0.0300 USDT |
0.0327 USDT |
0.0300 USDT |
| 2025-04-04 |
0.0332 USDT |
242,035.8693 |
0.0358 USDT |
0.0318 USDT |
0.0358 USDT |
0.0318 USDT |
| 2025-04-03 |
0.0371 USDT |
405,104.2677 |
0.0393 USDT |
0.0362 USDT |
0.0393 USDT |
0.0364 USDT |
| 2025-04-02 |
0.0395 USDT |
712,457.0187 |
0.0392 USDT |
0.0381 USDT |
0.0420 USDT |
0.0397 USDT |
| 2025-04-01 |
0.0388 USDT |
1,206,426.2296 |
0.0372 USDT |
0.0370 USDT |
0.0441 USDT |
0.0392 USDT |
| 2025-03-31 |
0.0367 USDT |
857,121.5698 |
0.0369 USDT |
0.0361 USDT |
0.0390 USDT |
0.0366 USDT |
| 2025-03-30 |
0.0364 USDT |
351,951.7288 |
0.0411 USDT |
0.0346 USDT |
0.0411 USDT |
0.0364 USDT |
| 2025-03-29 |
0.0363 USDT |
825,901.3253 |
0.0367 USDT |
0.0351 USDT |
0.0409 USDT |
0.0409 USDT |
| 2025-03-28 |
0.0347 USDT |
744,539.8456 |
0.0340 USDT |
0.0325 USDT |
0.0381 USDT |
0.0378 USDT |
| 2025-03-27 |
0.0367 USDT |
2,161,281.5249 |
0.0336 USDT |
0.0314 USDT |
0.0473 USDT |
0.0337 USDT |
| 2025-03-26 |
0.0346 USDT |
1,111,262.7759 |
0.0348 USDT |
0.0325 USDT |
0.0364 USDT |
0.0336 USDT |
| 2025-03-25 |
0.0341 USDT |
1,129,972.3235 |
0.0346 USDT |
0.0335 USDT |
0.0348 USDT |
0.0338 USDT |
| 2025-03-24 |
0.0344 USDT |
945,710.5883 |
0.0342 USDT |
0.0336 USDT |
0.0353 USDT |
0.0341 USDT |
| 2025-03-23 |
0.0350 USDT |
1,287,785.1890 |
0.0346 USDT |
0.0337 USDT |
0.0365 USDT |
0.0340 USDT |
| 2025-03-22 |
0.0336 USDT |
967,954.9394 |
0.0336 USDT |
0.0325 USDT |
0.0370 USDT |
0.0346 USDT |
| 2025-03-21 |
0.0322 USDT |
1,297,680.2827 |
0.0320 USDT |
0.0319 USDT |
0.0328 USDT |
0.0325 USDT |
| 2025-03-20 |
0.0350 USDT |
698,975.5457 |
0.0343 USDT |
0.0335 USDT |
0.0364 USDT |
0.0340 USDT |
| 2025-03-19 |
0.0330 USDT |
1,428,154.3436 |
0.0330 USDT |
0.0325 USDT |
0.0362 USDT |
0.0340 USDT |
| 2025-03-18 |
0.0323 USDT |
1,248,767.1129 |
0.0321 USDT |
0.0300 USDT |
0.0354 USDT |
0.0331 USDT |
| 2025-03-17 |
0.0323 USDT |
1,136,173.5022 |
0.0316 USDT |
0.0314 USDT |
0.0336 USDT |
0.0320 USDT |
| 2025-03-16 |
0.0320 USDT |
390,630.4815 |
0.0334 USDT |
0.0311 USDT |
0.0334 USDT |
0.0316 USDT |