Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-09 |
0.0686 USDT |
670,259.3594 |
0.0719 USDT |
0.0590 USDT |
0.0790 USDT |
0.0649 USDT |
| 2025-01-08 |
0.0723 USDT |
2,880,541.2717 |
0.0539 USDT |
0.0500 USDT |
0.0964 USDT |
0.0737 USDT |
| 2025-01-07 |
0.0577 USDT |
1,779,627.3884 |
0.0650 USDT |
0.0480 USDT |
0.0672 USDT |
0.0551 USDT |
| 2025-01-06 |
0.0559 USDT |
2,717,386.6233 |
0.0451 USDT |
0.0430 USDT |
0.0680 USDT |
0.0658 USDT |
| 2025-01-05 |
0.0414 USDT |
2,816,398.2838 |
0.0303 USDT |
0.0300 USDT |
0.0490 USDT |
0.0454 USDT |
| 2025-01-04 |
0.0309 USDT |
328,964.4096 |
0.0313 USDT |
0.0295 USDT |
0.0326 USDT |
0.0304 USDT |
| 2025-01-03 |
0.0308 USDT |
30,518.9159 |
0.0313 USDT |
0.0307 USDT |
0.0313 USDT |
0.0307 USDT |
| 2025-01-02 |
0.0334 USDT |
1,438,946.4093 |
0.0337 USDT |
0.0300 USDT |
0.0346 USDT |
0.0313 USDT |
| 2025-01-01 |
0.0320 USDT |
1,301,855.1470 |
0.0318 USDT |
0.0310 USDT |
0.0356 USDT |
0.0338 USDT |
| 2024-12-31 |
0.0332 USDT |
378,093.9100 |
0.0345 USDT |
0.0324 USDT |
0.0345 USDT |
0.0324 USDT |
| 2024-12-30 |
0.0372 USDT |
2,042,368.5183 |
0.0371 USDT |
0.0352 USDT |
0.0390 USDT |
0.0352 USDT |
| 2024-12-29 |
0.0367 USDT |
1,313,799.7125 |
0.0343 USDT |
0.0338 USDT |
0.0381 USDT |
0.0376 USDT |
| 2024-12-28 |
0.0343 USDT |
1,308,399.3110 |
0.0347 USDT |
0.0332 USDT |
0.0360 USDT |
0.0341 USDT |
| 2024-12-27 |
0.0338 USDT |
1,675,289.3885 |
0.0318 USDT |
0.0317 USDT |
0.0390 USDT |
0.0341 USDT |
| 2024-12-26 |
0.0316 USDT |
470,149.1212 |
0.0320 USDT |
0.0301 USDT |
0.0334 USDT |
0.0318 USDT |
| 2024-12-25 |
0.0336 USDT |
100,949.2098 |
0.0340 USDT |
0.0320 USDT |
0.0342 USDT |
0.0320 USDT |
| 2024-12-24 |
0.0338 USDT |
2,186,856.9517 |
0.0333 USDT |
0.0324 USDT |
0.0352 USDT |
0.0342 USDT |
| 2024-12-23 |
0.0348 USDT |
1,475,637.2076 |
0.0353 USDT |
0.0317 USDT |
0.0375 USDT |
0.0327 USDT |
| 2024-12-22 |
0.0342 USDT |
977,758.2840 |
0.0338 USDT |
0.0331 USDT |
0.0356 USDT |
0.0352 USDT |
| 2024-12-21 |
0.0334 USDT |
2,174,530.4423 |
0.0315 USDT |
0.0315 USDT |
0.0346 USDT |
0.0336 USDT |
| 2024-12-20 |
0.0328 USDT |
4,623,002.2867 |
0.0339 USDT |
0.0301 USDT |
0.0360 USDT |
0.0316 USDT |
| 2024-12-19 |
0.0317 USDT |
3,586,981.2763 |
0.0319 USDT |
0.0307 USDT |
0.0353 USDT |
0.0336 USDT |
| 2024-12-18 |
0.0347 USDT |
3,145,564.6038 |
0.0353 USDT |
0.0324 USDT |
0.0354 USDT |
0.0326 USDT |
| 2024-12-17 |
0.0360 USDT |
1,362,405.3408 |
0.0376 USDT |
0.0345 USDT |
0.0376 USDT |
0.0355 USDT |
| 2024-12-16 |
0.0414 USDT |
382,148.6131 |
0.0439 USDT |
0.0361 USDT |
0.0449 USDT |
0.0376 USDT |
| 2024-12-15 |
0.0469 USDT |
130,789.9947 |
0.0468 USDT |
0.0446 USDT |
0.0484 USDT |
0.0474 USDT |
| 2024-12-14 |
0.0461 USDT |
607,561.4878 |
0.0391 USDT |
0.0384 USDT |
0.0513 USDT |
0.0454 USDT |
| 2024-12-13 |
0.0389 USDT |
2,928,688.5290 |
0.0398 USDT |
0.0386 USDT |
0.0426 USDT |
0.0399 USDT |
| 2024-12-12 |
0.0396 USDT |
5,344,403.6355 |
0.0348 USDT |
0.0348 USDT |
0.0430 USDT |
0.0410 USDT |
| 2024-12-11 |
0.0347 USDT |
4,999,276.1449 |
0.0329 USDT |
0.0327 USDT |
0.0354 USDT |
0.0354 USDT |
| 2024-12-10 |
0.0336 USDT |
155,426.5984 |
0.0345 USDT |
0.0320 USDT |
0.0351 USDT |
0.0329 USDT |
| 2024-12-09 |
0.0380 USDT |
130,770.3843 |
0.0399 USDT |
0.0348 USDT |
0.0403 USDT |
0.0352 USDT |
| 2024-12-08 |
0.0400 USDT |
252,041.4802 |
0.0394 USDT |
0.0383 USDT |
0.0419 USDT |
0.0399 USDT |
| 2024-12-07 |
0.0400 USDT |
4,035,081.3028 |
0.0420 USDT |
0.0377 USDT |
0.0438 USDT |
0.0395 USDT |
| 2024-12-06 |
0.0403 USDT |
1,799,538.5836 |
0.0339 USDT |
0.0339 USDT |
0.0438 USDT |
0.0414 USDT |