Identifier on Kucoin: XTER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0188 USDT |
7,298.6000 |
0.0188 USDT |
0.0184 USDT |
0.0199 USDT |
0.0187 USDT |
| 2026-02-06 |
0.0183 USDT |
58,901.9000 |
0.0184 USDT |
0.0178 USDT |
0.0218 USDT |
0.0188 USDT |
| 2026-02-05 |
0.0194 USDT |
38,350.3000 |
0.0213 USDT |
0.0184 USDT |
0.0214 USDT |
0.0185 USDT |
| 2026-02-04 |
0.0225 USDT |
31,507.2000 |
0.0231 USDT |
0.0216 USDT |
0.0231 USDT |
0.0216 USDT |
| 2026-02-03 |
0.0232 USDT |
4,517.2000 |
0.0238 USDT |
0.0230 USDT |
0.0238 USDT |
0.0230 USDT |
| 2026-02-02 |
0.0239 USDT |
4,405.7000 |
0.0239 USDT |
0.0236 USDT |
0.0239 USDT |
0.0236 USDT |
| 2026-02-01 |
0.0238 USDT |
8,403.5000 |
0.0238 USDT |
0.0236 USDT |
0.0239 USDT |
0.0239 USDT |
| 2026-01-31 |
0.0252 USDT |
2,431.7000 |
0.0252 USDT |
0.0251 USDT |
0.0253 USDT |
0.0251 USDT |
| 2026-01-30 |
0.0255 USDT |
28,712.6000 |
0.0250 USDT |
0.0249 USDT |
0.0261 USDT |
0.0258 USDT |
| 2026-01-29 |
0.0265 USDT |
31,830.9000 |
0.0279 USDT |
0.0252 USDT |
0.0282 USDT |
0.0252 USDT |
| 2026-01-28 |
0.0280 USDT |
1,899.7000 |
0.0278 USDT |
0.0278 USDT |
0.0283 USDT |
0.0283 USDT |
| 2026-01-27 |
0.0284 USDT |
455.4000 |
0.0284 USDT |
0.0284 USDT |
0.0284 USDT |
0.0284 USDT |
| 2026-01-26 |
0.0283 USDT |
20,532.5000 |
0.0285 USDT |
0.0281 USDT |
0.0286 USDT |
0.0283 USDT |
| 2026-01-25 |
0.0294 USDT |
1,031.5000 |
0.0292 USDT |
0.0292 USDT |
0.0295 USDT |
0.0293 USDT |
| 2026-01-24 |
0.0289 USDT |
4,280.4000 |
0.0289 USDT |
0.0289 USDT |
0.0290 USDT |
0.0290 USDT |
| 2026-01-23 |
0.0287 USDT |
14,099.1000 |
0.0282 USDT |
0.0281 USDT |
0.0293 USDT |
0.0287 USDT |
| 2026-01-22 |
0.0296 USDT |
46,245.4000 |
0.0285 USDT |
0.0284 USDT |
0.0304 USDT |
0.0292 USDT |
| 2026-01-21 |
0.0287 USDT |
6,859.8000 |
0.0301 USDT |
0.0285 USDT |
0.0301 USDT |
0.0288 USDT |
| 2026-01-20 |
0.0310 USDT |
36,466.7000 |
0.0307 USDT |
0.0303 USDT |
0.0314 USDT |
0.0303 USDT |
| 2026-01-19 |
0.0323 USDT |
132,162.1000 |
0.0319 USDT |
0.0301 USDT |
0.0342 USDT |
0.0306 USDT |
| 2026-01-18 |
0.0328 USDT |
2,891.9000 |
0.0330 USDT |
0.0320 USDT |
0.0334 USDT |
0.0325 USDT |
| 2026-01-17 |
0.0339 USDT |
38,662.3000 |
0.0337 USDT |
0.0330 USDT |
0.0353 USDT |
0.0330 USDT |
| 2026-01-16 |
0.0308 USDT |
5,077.7000 |
0.0311 USDT |
0.0307 USDT |
0.0311 USDT |
0.0310 USDT |
| 2026-01-15 |
0.0000 USDT |
0.0000 |
0.0308 USDT |
0.0308 USDT |
0.0308 USDT |
0.0308 USDT |
| 2026-01-14 |
0.0304 USDT |
7,956.6000 |
0.0307 USDT |
0.0301 USDT |
0.0307 USDT |
0.0307 USDT |
| 2026-01-13 |
0.0310 USDT |
130,688.9000 |
0.0301 USDT |
0.0298 USDT |
0.0312 USDT |
0.0305 USDT |
| 2026-01-12 |
0.0304 USDT |
1,210.5000 |
0.0311 USDT |
0.0304 USDT |
0.0311 USDT |
0.0304 USDT |
| 2026-01-11 |
0.0312 USDT |
1,405.3000 |
0.0311 USDT |
0.0311 USDT |
0.0313 USDT |
0.0312 USDT |
| 2026-01-10 |
0.0315 USDT |
4,060.2000 |
0.0316 USDT |
0.0314 USDT |
0.0316 USDT |
0.0315 USDT |
| 2026-01-09 |
0.0319 USDT |
1,263.7000 |
0.0317 USDT |
0.0317 USDT |
0.0320 USDT |
0.0320 USDT |
| 2026-01-08 |
0.0315 USDT |
20,675.7000 |
0.0320 USDT |
0.0308 USDT |
0.0320 USDT |
0.0310 USDT |
| 2026-01-07 |
0.0320 USDT |
9,936.1000 |
0.0323 USDT |
0.0312 USDT |
0.0329 USDT |
0.0317 USDT |
| 2026-01-06 |
0.0326 USDT |
7,753.6000 |
0.0316 USDT |
0.0315 USDT |
0.0335 USDT |
0.0324 USDT |
| 2026-01-05 |
0.0312 USDT |
28,919.7000 |
0.0315 USDT |
0.0305 USDT |
0.0318 USDT |
0.0305 USDT |
| 2026-01-04 |
0.0311 USDT |
8,314.8000 |
0.0311 USDT |
0.0309 USDT |
0.0318 USDT |
0.0317 USDT |
| 2026-01-03 |
0.0311 USDT |
21,079.8000 |
0.0307 USDT |
0.0307 USDT |
0.0314 USDT |
0.0312 USDT |
| 2026-01-02 |
0.0310 USDT |
4,085.9000 |
0.0308 USDT |
0.0305 USDT |
0.0316 USDT |
0.0316 USDT |
| 2026-01-01 |
0.0300 USDT |
18,901.0000 |
0.0296 USDT |
0.0293 USDT |
0.0308 USDT |
0.0303 USDT |
| 2025-12-31 |
0.0301 USDT |
3,797.5000 |
0.0304 USDT |
0.0292 USDT |
0.0304 USDT |
0.0292 USDT |
| 2025-12-30 |
0.0299 USDT |
13,349.6000 |
0.0299 USDT |
0.0297 USDT |
0.0301 USDT |
0.0299 USDT |
| 2025-12-29 |
0.0303 USDT |
6,693.7000 |
0.0301 USDT |
0.0297 USDT |
0.0309 USDT |
0.0306 USDT |
| 2025-12-28 |
0.0299 USDT |
395.9000 |
0.0299 USDT |
0.0299 USDT |
0.0302 USDT |
0.0302 USDT |
| 2025-12-27 |
0.0298 USDT |
2,458.7000 |
0.0299 USDT |
0.0295 USDT |
0.0299 USDT |
0.0295 USDT |
| 2025-12-26 |
0.0298 USDT |
3,136.1000 |
0.0294 USDT |
0.0294 USDT |
0.0300 USDT |
0.0300 USDT |
| 2025-12-25 |
0.0299 USDT |
2,498.7000 |
0.0298 USDT |
0.0298 USDT |
0.0299 USDT |
0.0299 USDT |
| 2025-12-24 |
0.0295 USDT |
5,916.5000 |
0.0292 USDT |
0.0291 USDT |
0.0302 USDT |
0.0301 USDT |
| 2025-12-23 |
0.0296 USDT |
654.5000 |
0.0300 USDT |
0.0296 USDT |
0.0300 USDT |
0.0296 USDT |
| 2025-12-22 |
0.0299 USDT |
6,783.0000 |
0.0296 USDT |
0.0296 USDT |
0.0307 USDT |
0.0304 USDT |
| 2025-12-21 |
0.0313 USDT |
28,656.1000 |
0.0311 USDT |
0.0305 USDT |
0.0324 USDT |
0.0309 USDT |
| 2025-12-20 |
0.0311 USDT |
16,173.2000 |
0.0303 USDT |
0.0303 USDT |
0.0316 USDT |
0.0309 USDT |