Identifier on Kucoin: XTER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
0.3066 USDT |
17,050.8000 |
0.3039 USDT |
0.2997 USDT |
0.3144 USDT |
0.3007 USDT |
| 2025-04-24 |
0.3017 USDT |
60,503.4000 |
0.3065 USDT |
0.2945 USDT |
0.3078 USDT |
0.3042 USDT |
| 2025-04-23 |
0.3130 USDT |
51,870.9000 |
0.3171 USDT |
0.3038 USDT |
0.3191 USDT |
0.3053 USDT |
| 2025-04-22 |
0.3134 USDT |
84,828.7000 |
0.3093 USDT |
0.3073 USDT |
0.3233 USDT |
0.3137 USDT |
| 2025-04-21 |
0.3142 USDT |
15,592.5000 |
0.3125 USDT |
0.3063 USDT |
0.3195 USDT |
0.3094 USDT |
| 2025-04-20 |
0.3124 USDT |
20,547.7000 |
0.3210 USDT |
0.3095 USDT |
0.3230 USDT |
0.3101 USDT |
| 2025-04-19 |
0.3195 USDT |
26,203.2000 |
0.3180 USDT |
0.3147 USDT |
0.3218 USDT |
0.3148 USDT |
| 2025-04-18 |
0.3203 USDT |
21,934.6000 |
0.3210 USDT |
0.3179 USDT |
0.3219 USDT |
0.3218 USDT |
| 2025-04-17 |
0.3189 USDT |
19,297.0000 |
0.3140 USDT |
0.3140 USDT |
0.3236 USDT |
0.3194 USDT |
| 2025-04-16 |
0.3190 USDT |
40,885.2000 |
0.3267 USDT |
0.3115 USDT |
0.3286 USDT |
0.3127 USDT |
| 2025-04-15 |
0.3288 USDT |
4,598.9000 |
0.3236 USDT |
0.3236 USDT |
0.3326 USDT |
0.3326 USDT |
| 2025-04-14 |
0.3254 USDT |
49,888.2000 |
0.3237 USDT |
0.3237 USDT |
0.3283 USDT |
0.3260 USDT |
| 2025-04-13 |
0.3260 USDT |
15,596.0000 |
0.3317 USDT |
0.3210 USDT |
0.3317 USDT |
0.3210 USDT |
| 2025-04-12 |
0.3247 USDT |
26,691.3000 |
0.3210 USDT |
0.3184 USDT |
0.3341 USDT |
0.3306 USDT |
| 2025-04-11 |
0.3110 USDT |
37,847.8000 |
0.3096 USDT |
0.3076 USDT |
0.3220 USDT |
0.3200 USDT |
| 2025-04-10 |
0.3081 USDT |
64,405.6000 |
0.3149 USDT |
0.3017 USDT |
0.3149 USDT |
0.3053 USDT |
| 2025-04-09 |
0.2996 USDT |
84,544.6000 |
0.2872 USDT |
0.2838 USDT |
0.3168 USDT |
0.3168 USDT |
| 2025-04-08 |
0.2809 USDT |
109,266.4000 |
0.2701 USDT |
0.2680 USDT |
0.2910 USDT |
0.2872 USDT |
| 2025-04-07 |
0.2672 USDT |
252,350.0000 |
0.2698 USDT |
0.2364 USDT |
0.2843 USDT |
0.2737 USDT |
| 2025-04-06 |
0.2802 USDT |
67,554.8000 |
0.2815 USDT |
0.2704 USDT |
0.2858 USDT |
0.2712 USDT |
| 2025-04-05 |
0.3025 USDT |
25,622.5000 |
0.3029 USDT |
0.2986 USDT |
0.3046 USDT |
0.2986 USDT |
| 2025-04-04 |
0.3019 USDT |
20,462.3000 |
0.2992 USDT |
0.2976 USDT |
0.3063 USDT |
0.3020 USDT |
| 2025-04-03 |
0.3023 USDT |
16,349.8000 |
0.2928 USDT |
0.2928 USDT |
0.3109 USDT |
0.2990 USDT |
| 2025-04-02 |
0.3017 USDT |
15,864.1000 |
0.3069 USDT |
0.2964 USDT |
0.3083 USDT |
0.3035 USDT |
| 2025-04-01 |
0.3064 USDT |
12,263.7000 |
0.3031 USDT |
0.3031 USDT |
0.3123 USDT |
0.3104 USDT |
| 2025-03-31 |
0.3024 USDT |
5,016.2000 |
0.3071 USDT |
0.2962 USDT |
0.3082 USDT |
0.3032 USDT |
| 2025-03-30 |
0.3162 USDT |
3,820.5000 |
0.3139 USDT |
0.3105 USDT |
0.3197 USDT |
0.3105 USDT |
| 2025-03-29 |
0.3252 USDT |
30,080.9000 |
0.3207 USDT |
0.3140 USDT |
0.3356 USDT |
0.3167 USDT |
| 2025-03-28 |
0.3272 USDT |
6,703.2000 |
0.3336 USDT |
0.3179 USDT |
0.3343 USDT |
0.3193 USDT |
| 2025-03-27 |
0.3411 USDT |
4,825.6000 |
0.3333 USDT |
0.3331 USDT |
0.3450 USDT |
0.3413 USDT |
| 2025-03-26 |
0.3472 USDT |
154,140.4000 |
0.3439 USDT |
0.3352 USDT |
0.3554 USDT |
0.3356 USDT |
| 2025-03-25 |
0.3478 USDT |
236,240.4000 |
0.3459 USDT |
0.3368 USDT |
0.3600 USDT |
0.3396 USDT |
| 2025-03-24 |
0.3329 USDT |
367,979.6000 |
0.3063 USDT |
0.3049 USDT |
0.3611 USDT |
0.3502 USDT |
| 2025-03-23 |
0.2886 USDT |
175,737.0000 |
0.2669 USDT |
0.2667 USDT |
0.3114 USDT |
0.3026 USDT |
| 2025-03-22 |
0.2765 USDT |
154,654.1000 |
0.2796 USDT |
0.2673 USDT |
0.2840 USDT |
0.2676 USDT |
| 2025-03-21 |
0.2879 USDT |
157,757.9000 |
0.3021 USDT |
0.2765 USDT |
0.3028 USDT |
0.2862 USDT |
| 2025-03-20 |
0.3037 USDT |
197,989.1000 |
0.2976 USDT |
0.2876 USDT |
0.3166 USDT |
0.3071 USDT |
| 2025-03-19 |
0.2859 USDT |
146,782.1000 |
0.2967 USDT |
0.2739 USDT |
0.3078 USDT |
0.2840 USDT |
| 2025-03-18 |
0.3050 USDT |
232,651.8000 |
0.3336 USDT |
0.2902 USDT |
0.3351 USDT |
0.3000 USDT |
| 2025-03-17 |
0.3506 USDT |
61,965.0000 |
0.3489 USDT |
0.3436 USDT |
0.3562 USDT |
0.3464 USDT |
| 2025-03-16 |
0.3580 USDT |
190,907.0000 |
0.3660 USDT |
0.3480 USDT |
0.3687 USDT |
0.3487 USDT |
| 2025-03-15 |
0.3516 USDT |
106,653.5000 |
0.3530 USDT |
0.3459 USDT |
0.3595 USDT |
0.3582 USDT |
| 2025-03-14 |
0.3689 USDT |
177,129.3000 |
0.3491 USDT |
0.3482 USDT |
0.3840 USDT |
0.3599 USDT |
| 2025-03-13 |
0.3505 USDT |
44,797.6000 |
0.3578 USDT |
0.3466 USDT |
0.3582 USDT |
0.3502 USDT |
| 2025-03-12 |
0.3499 USDT |
192,925.6000 |
0.3614 USDT |
0.3414 USDT |
0.3614 USDT |
0.3571 USDT |
| 2025-03-11 |
0.3568 USDT |
198,363.1000 |
0.3545 USDT |
0.3478 USDT |
0.3673 USDT |
0.3614 USDT |
| 2025-03-10 |
0.3583 USDT |
272,206.3000 |
0.3536 USDT |
0.3313 USDT |
0.3771 USDT |
0.3313 USDT |
| 2025-03-09 |
0.3625 USDT |
536,547.9000 |
0.3496 USDT |
0.3440 USDT |
0.3781 USDT |
0.3544 USDT |
| 2025-03-08 |
0.3569 USDT |
322,369.5000 |
0.3648 USDT |
0.3417 USDT |
0.3685 USDT |
0.3582 USDT |
| 2025-03-07 |
0.3613 USDT |
965,436.8000 |
0.3487 USDT |
0.3280 USDT |
0.3829 USDT |
0.3704 USDT |