Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.0439 USDT |
789,956.7277 |
0.0446 USDT |
0.0420 USDT |
0.0452 USDT |
0.0446 USDT |
| 2025-02-27 |
0.0473 USDT |
292,669.6093 |
0.0461 USDT |
0.0459 USDT |
0.0481 USDT |
0.0469 USDT |
| 2025-02-26 |
0.0465 USDT |
538,878.2378 |
0.0474 USDT |
0.0447 USDT |
0.0485 USDT |
0.0462 USDT |
| 2025-02-25 |
0.0485 USDT |
851,854.3152 |
0.0492 USDT |
0.0473 USDT |
0.0496 USDT |
0.0475 USDT |
| 2025-02-24 |
0.0493 USDT |
957,487.3923 |
0.0475 USDT |
0.0466 USDT |
0.0530 USDT |
0.0498 USDT |
| 2025-02-23 |
0.0476 USDT |
863,796.5539 |
0.0473 USDT |
0.0466 USDT |
0.0488 USDT |
0.0477 USDT |
| 2025-02-22 |
0.0479 USDT |
973,171.0909 |
0.0478 USDT |
0.0468 USDT |
0.0491 USDT |
0.0469 USDT |
| 2025-02-21 |
0.0512 USDT |
510,340.8366 |
0.0519 USDT |
0.0494 USDT |
0.0526 USDT |
0.0496 USDT |
| 2025-02-20 |
0.0521 USDT |
1,110,798.3788 |
0.0508 USDT |
0.0502 USDT |
0.0541 USDT |
0.0527 USDT |
| 2025-02-19 |
0.0505 USDT |
1,187,408.8962 |
0.0502 USDT |
0.0493 USDT |
0.0522 USDT |
0.0512 USDT |
| 2025-02-18 |
0.0524 USDT |
644,349.9981 |
0.0535 USDT |
0.0511 USDT |
0.0546 USDT |
0.0515 USDT |
| 2025-02-17 |
0.0521 USDT |
1,390,441.7308 |
0.0494 USDT |
0.0485 USDT |
0.0574 USDT |
0.0539 USDT |
| 2025-02-16 |
0.0495 USDT |
1,003,498.3899 |
0.0490 USDT |
0.0488 USDT |
0.0518 USDT |
0.0497 USDT |
| 2025-02-15 |
0.0492 USDT |
1,145,672.7454 |
0.0495 USDT |
0.0478 USDT |
0.0518 USDT |
0.0493 USDT |
| 2025-02-14 |
0.0491 USDT |
1,073,084.8564 |
0.0473 USDT |
0.0473 USDT |
0.0520 USDT |
0.0477 USDT |
| 2025-02-13 |
0.0460 USDT |
1,535,490.3647 |
0.0430 USDT |
0.0428 USDT |
0.0528 USDT |
0.0468 USDT |
| 2025-02-12 |
0.0386 USDT |
1,312,532.4190 |
0.0389 USDT |
0.0380 USDT |
0.0390 USDT |
0.0386 USDT |
| 2025-02-11 |
0.0405 USDT |
937,299.9763 |
0.0406 USDT |
0.0385 USDT |
0.0425 USDT |
0.0398 USDT |
| 2025-02-10 |
0.0438 USDT |
840,695.4385 |
0.0413 USDT |
0.0402 USDT |
0.0513 USDT |
0.0425 USDT |
| 2025-02-09 |
0.0408 USDT |
615,563.8429 |
0.0421 USDT |
0.0376 USDT |
0.0454 USDT |
0.0435 USDT |
| 2025-02-08 |
0.0391 USDT |
556,481.3031 |
0.0400 USDT |
0.0373 USDT |
0.0416 USDT |
0.0382 USDT |
| 2025-02-07 |
0.0388 USDT |
1,123,701.2745 |
0.0345 USDT |
0.0330 USDT |
0.0481 USDT |
0.0400 USDT |
| 2025-02-06 |
0.0366 USDT |
922,371.4937 |
0.0392 USDT |
0.0308 USDT |
0.0399 USDT |
0.0356 USDT |
| 2025-02-05 |
0.0426 USDT |
780,298.7908 |
0.0443 USDT |
0.0380 USDT |
0.0445 USDT |
0.0393 USDT |
| 2025-02-04 |
0.0470 USDT |
1,303,854.2118 |
0.0482 USDT |
0.0436 USDT |
0.0502 USDT |
0.0443 USDT |
| 2025-02-03 |
0.0410 USDT |
796,829.1160 |
0.0474 USDT |
0.0346 USDT |
0.0513 USDT |
0.0494 USDT |
| 2025-02-02 |
0.0554 USDT |
816,894.2773 |
0.0584 USDT |
0.0460 USDT |
0.0584 USDT |
0.0500 USDT |
| 2025-02-01 |
0.0576 USDT |
131,264.0564 |
0.0590 USDT |
0.0566 USDT |
0.0601 USDT |
0.0585 USDT |
| 2025-01-31 |
0.0592 USDT |
766,646.5625 |
0.0590 USDT |
0.0569 USDT |
0.0633 USDT |
0.0597 USDT |
| 2025-01-30 |
0.0577 USDT |
1,375,606.0069 |
0.0634 USDT |
0.0504 USDT |
0.0667 USDT |
0.0625 USDT |
| 2025-01-29 |
0.0618 USDT |
1,076,044.2863 |
0.0631 USDT |
0.0544 USDT |
0.0664 USDT |
0.0638 USDT |
| 2025-01-28 |
0.0804 USDT |
774,326.1405 |
0.0761 USDT |
0.0748 USDT |
0.0846 USDT |
0.0761 USDT |
| 2025-01-27 |
0.0687 USDT |
1,470,703.7577 |
0.0740 USDT |
0.0613 USDT |
0.0761 USDT |
0.0744 USDT |
| 2025-01-26 |
0.0872 USDT |
1,467,923.6819 |
0.0726 USDT |
0.0701 USDT |
0.1000 USDT |
0.0763 USDT |
| 2025-01-25 |
0.0763 USDT |
2,339,574.8242 |
0.0624 USDT |
0.0586 USDT |
0.1048 USDT |
0.0727 USDT |
| 2025-01-24 |
0.0654 USDT |
1,329,495.0129 |
0.0659 USDT |
0.0601 USDT |
0.0746 USDT |
0.0602 USDT |
| 2025-01-23 |
0.0582 USDT |
2,058,692.1688 |
0.0460 USDT |
0.0447 USDT |
0.0720 USDT |
0.0677 USDT |
| 2025-01-22 |
0.0508 USDT |
1,386,730.5108 |
0.0524 USDT |
0.0447 USDT |
0.0594 USDT |
0.0457 USDT |
| 2025-01-21 |
0.0490 USDT |
2,254,087.7679 |
0.0430 USDT |
0.0378 USDT |
0.0740 USDT |
0.0490 USDT |
| 2025-01-20 |
0.0444 USDT |
728,635.7167 |
0.0456 USDT |
0.0419 USDT |
0.0504 USDT |
0.0464 USDT |
| 2025-01-19 |
0.0450 USDT |
821,021.5700 |
0.0468 USDT |
0.0415 USDT |
0.0530 USDT |
0.0492 USDT |
| 2025-01-18 |
0.0510 USDT |
874,375.5307 |
0.0516 USDT |
0.0450 USDT |
0.0553 USDT |
0.0468 USDT |
| 2025-01-17 |
0.0528 USDT |
584,080.8798 |
0.0540 USDT |
0.0502 USDT |
0.0574 USDT |
0.0511 USDT |
| 2025-01-16 |
0.0547 USDT |
299,970.5404 |
0.0550 USDT |
0.0513 USDT |
0.0580 USDT |
0.0543 USDT |
| 2025-01-15 |
0.0594 USDT |
575,137.5938 |
0.0611 USDT |
0.0524 USDT |
0.0665 USDT |
0.0592 USDT |
| 2025-01-14 |
0.0630 USDT |
887,322.0206 |
0.0634 USDT |
0.0551 USDT |
0.0688 USDT |
0.0639 USDT |
| 2025-01-13 |
0.0648 USDT |
579,304.3101 |
0.0582 USDT |
0.0574 USDT |
0.0720 USDT |
0.0613 USDT |
| 2025-01-12 |
0.0604 USDT |
781,900.9125 |
0.0686 USDT |
0.0550 USDT |
0.0703 USDT |
0.0586 USDT |
| 2025-01-11 |
0.0732 USDT |
767,594.3340 |
0.0704 USDT |
0.0686 USDT |
0.0777 USDT |
0.0686 USDT |
| 2025-01-10 |
0.0722 USDT |
1,577,677.6275 |
0.0598 USDT |
0.0586 USDT |
0.0790 USDT |
0.0686 USDT |