Identifier on Kucoin: XTER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
0.1759 USDT |
70,093.4000 |
0.1806 USDT |
0.1719 USDT |
0.1830 USDT |
0.1746 USDT |
| 2025-06-13 |
0.1725 USDT |
74,926.0000 |
0.1732 USDT |
0.1690 USDT |
0.1772 USDT |
0.1766 USDT |
| 2025-06-12 |
0.1767 USDT |
186,931.8000 |
0.1732 USDT |
0.1686 USDT |
0.1857 USDT |
0.1853 USDT |
| 2025-06-11 |
0.1729 USDT |
149,137.0000 |
0.1695 USDT |
0.1620 USDT |
0.1856 USDT |
0.1746 USDT |
| 2025-06-10 |
0.1697 USDT |
46,976.4000 |
0.1733 USDT |
0.1648 USDT |
0.1735 USDT |
0.1717 USDT |
| 2025-06-09 |
0.1843 USDT |
127,642.7000 |
0.1980 USDT |
0.1758 USDT |
0.2074 USDT |
0.1880 USDT |
| 2025-06-08 |
0.2079 USDT |
611,694.0000 |
0.1615 USDT |
0.1597 USDT |
0.2293 USDT |
0.2021 USDT |
| 2025-06-07 |
0.1621 USDT |
16,845.0000 |
0.1648 USDT |
0.1588 USDT |
0.1671 USDT |
0.1630 USDT |
| 2025-06-06 |
0.1755 USDT |
68,425.0000 |
0.1876 USDT |
0.1652 USDT |
0.1876 USDT |
0.1652 USDT |
| 2025-06-05 |
0.1958 USDT |
15,902.5000 |
0.1963 USDT |
0.1911 USDT |
0.2015 USDT |
0.1965 USDT |
| 2025-06-04 |
0.2225 USDT |
25,940.3000 |
0.2319 USDT |
0.2049 USDT |
0.2327 USDT |
0.2069 USDT |
| 2025-06-03 |
0.2555 USDT |
181,950.4000 |
0.2736 USDT |
0.2289 USDT |
0.2744 USDT |
0.2316 USDT |
| 2025-06-02 |
0.2647 USDT |
1,420,379.1000 |
0.2319 USDT |
0.2120 USDT |
0.3044 USDT |
0.2389 USDT |
| 2025-06-01 |
0.2389 USDT |
465,601.1000 |
0.2142 USDT |
0.2140 USDT |
0.2541 USDT |
0.2282 USDT |
| 2025-05-31 |
0.2147 USDT |
29,786.6000 |
0.2118 USDT |
0.2103 USDT |
0.2226 USDT |
0.2156 USDT |
| 2025-05-30 |
0.2388 USDT |
35,744.7000 |
0.2479 USDT |
0.2271 USDT |
0.2491 USDT |
0.2301 USDT |
| 2025-05-29 |
0.2714 USDT |
768,449.2000 |
0.2379 USDT |
0.2379 USDT |
0.3013 USDT |
0.2479 USDT |
| 2025-05-28 |
0.2373 USDT |
6,351.2000 |
0.2352 USDT |
0.2352 USDT |
0.2395 USDT |
0.2371 USDT |
| 2025-05-27 |
0.2356 USDT |
2,959.4000 |
0.2312 USDT |
0.2312 USDT |
0.2377 USDT |
0.2369 USDT |
| 2025-05-26 |
0.2326 USDT |
10,980.5000 |
0.2299 USDT |
0.2298 USDT |
0.2369 USDT |
0.2319 USDT |
| 2025-05-25 |
0.2286 USDT |
6,681.2000 |
0.2246 USDT |
0.2244 USDT |
0.2311 USDT |
0.2295 USDT |
| 2025-05-24 |
0.2250 USDT |
2,743.9000 |
0.2229 USDT |
0.2212 USDT |
0.2305 USDT |
0.2305 USDT |
| 2025-05-23 |
0.2308 USDT |
30,249.4000 |
0.2341 USDT |
0.2250 USDT |
0.2394 USDT |
0.2250 USDT |
| 2025-05-22 |
0.2358 USDT |
18,369.6000 |
0.2321 USDT |
0.2314 USDT |
0.2379 USDT |
0.2344 USDT |
| 2025-05-21 |
0.2289 USDT |
64,607.4000 |
0.2316 USDT |
0.2207 USDT |
0.2377 USDT |
0.2357 USDT |
| 2025-05-20 |
0.2455 USDT |
356,103.1000 |
0.2660 USDT |
0.2221 USDT |
0.2692 USDT |
0.2309 USDT |
| 2025-05-19 |
0.3055 USDT |
734,842.4000 |
0.3475 USDT |
0.2524 USDT |
0.3828 USDT |
0.2668 USDT |
| 2025-05-18 |
0.3355 USDT |
89,944.4000 |
0.3260 USDT |
0.3249 USDT |
0.3434 USDT |
0.3412 USDT |
| 2025-05-17 |
0.3261 USDT |
192,724.0000 |
0.3502 USDT |
0.3127 USDT |
0.3502 USDT |
0.3220 USDT |
| 2025-05-16 |
0.3617 USDT |
141,446.9000 |
0.3557 USDT |
0.3518 USDT |
0.3702 USDT |
0.3518 USDT |
| 2025-05-15 |
0.3585 USDT |
42,426.9000 |
0.3562 USDT |
0.3516 USDT |
0.3643 USDT |
0.3625 USDT |
| 2025-05-14 |
0.3653 USDT |
84,942.7000 |
0.3681 USDT |
0.3592 USDT |
0.3708 USDT |
0.3592 USDT |
| 2025-05-13 |
0.3674 USDT |
70,767.1000 |
0.3698 USDT |
0.3635 USDT |
0.3727 USDT |
0.3703 USDT |
| 2025-05-12 |
0.3705 USDT |
62,438.3000 |
0.3709 USDT |
0.3622 USDT |
0.3843 USDT |
0.3700 USDT |
| 2025-05-11 |
0.3649 USDT |
71,685.5000 |
0.3747 USDT |
0.3586 USDT |
0.3747 USDT |
0.3703 USDT |
| 2025-05-10 |
0.3702 USDT |
73,918.7000 |
0.3797 USDT |
0.3642 USDT |
0.3851 USDT |
0.3688 USDT |
| 2025-05-09 |
0.3614 USDT |
58,684.3000 |
0.3601 USDT |
0.3549 USDT |
0.3706 USDT |
0.3655 USDT |
| 2025-05-08 |
0.3454 USDT |
82,998.5000 |
0.3423 USDT |
0.3342 USDT |
0.3525 USDT |
0.3493 USDT |
| 2025-05-07 |
0.3275 USDT |
52,649.1000 |
0.3203 USDT |
0.3179 USDT |
0.3448 USDT |
0.3447 USDT |
| 2025-05-06 |
0.3049 USDT |
45,221.0000 |
0.2953 USDT |
0.2926 USDT |
0.3217 USDT |
0.3217 USDT |
| 2025-05-05 |
0.2956 USDT |
30,131.8000 |
0.2921 USDT |
0.2919 USDT |
0.3021 USDT |
0.2938 USDT |
| 2025-05-04 |
0.2931 USDT |
45,914.8000 |
0.2931 USDT |
0.2900 USDT |
0.2978 USDT |
0.2945 USDT |
| 2025-05-03 |
0.2972 USDT |
108,276.9000 |
0.2930 USDT |
0.2886 USDT |
0.3165 USDT |
0.2977 USDT |
| 2025-05-02 |
0.2928 USDT |
51,321.0000 |
0.2938 USDT |
0.2896 USDT |
0.2982 USDT |
0.2923 USDT |
| 2025-05-01 |
0.2970 USDT |
54,465.8000 |
0.2954 USDT |
0.2917 USDT |
0.3025 USDT |
0.2930 USDT |
| 2025-04-30 |
0.2923 USDT |
33,430.8000 |
0.2902 USDT |
0.2861 USDT |
0.2975 USDT |
0.2943 USDT |
| 2025-04-29 |
0.2928 USDT |
6,463.8000 |
0.2979 USDT |
0.2880 USDT |
0.2991 USDT |
0.2920 USDT |
| 2025-04-28 |
0.2935 USDT |
35,582.5000 |
0.2927 USDT |
0.2861 USDT |
0.3031 USDT |
0.2975 USDT |
| 2025-04-27 |
0.2924 USDT |
42,032.5000 |
0.2995 USDT |
0.2849 USDT |
0.3010 USDT |
0.2957 USDT |
| 2025-04-26 |
0.3057 USDT |
13,354.6000 |
0.3059 USDT |
0.2991 USDT |
0.3113 USDT |
0.3002 USDT |