Identifier on Kucoin: XTER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.3363 USDT |
1,209,091.4000 |
0.2724 USDT |
0.2693 USDT |
0.3730 USDT |
0.3631 USDT |
| 2025-03-05 |
0.2792 USDT |
79,686.9000 |
0.2802 USDT |
0.2707 USDT |
0.2843 USDT |
0.2725 USDT |
| 2025-03-04 |
0.2928 USDT |
185,701.4000 |
0.3252 USDT |
0.2782 USDT |
0.3276 USDT |
0.2804 USDT |
| 2025-03-03 |
0.3343 USDT |
147,874.8000 |
0.3451 USDT |
0.3159 USDT |
0.3550 USDT |
0.3161 USDT |
| 2025-03-02 |
0.3212 USDT |
93,192.1000 |
0.3254 USDT |
0.3117 USDT |
0.3279 USDT |
0.3273 USDT |
| 2025-03-01 |
0.3228 USDT |
128,032.0000 |
0.3006 USDT |
0.2985 USDT |
0.3373 USDT |
0.3279 USDT |
| 2025-02-28 |
0.3046 USDT |
245,244.0000 |
0.2999 USDT |
0.2879 USDT |
0.3357 USDT |
0.3013 USDT |
| 2025-02-27 |
0.2552 USDT |
54,622.5000 |
0.2516 USDT |
0.2488 USDT |
0.2616 USDT |
0.2616 USDT |
| 2025-02-26 |
0.2518 USDT |
193,001.6000 |
0.2649 USDT |
0.2247 USDT |
0.2875 USDT |
0.2518 USDT |
| 2025-02-25 |
0.2522 USDT |
368,586.1000 |
0.2343 USDT |
0.2122 USDT |
0.2838 USDT |
0.2723 USDT |
| 2025-02-24 |
0.2469 USDT |
247,531.0000 |
0.2538 USDT |
0.2304 USDT |
0.2636 USDT |
0.2346 USDT |
| 2025-02-23 |
0.2481 USDT |
395,614.6000 |
0.2469 USDT |
0.2410 USDT |
0.2571 USDT |
0.2497 USDT |
| 2025-02-22 |
0.2439 USDT |
568,864.6000 |
0.2511 USDT |
0.2346 USDT |
0.2635 USDT |
0.2439 USDT |
| 2025-02-21 |
0.2535 USDT |
182,522.6000 |
0.2601 USDT |
0.2352 USDT |
0.2859 USDT |
0.2506 USDT |
| 2025-02-20 |
0.2621 USDT |
307,284.8000 |
0.2686 USDT |
0.2464 USDT |
0.2826 USDT |
0.2596 USDT |
| 2025-02-19 |
0.2789 USDT |
325,673.6000 |
0.2498 USDT |
0.2483 USDT |
0.3067 USDT |
0.2700 USDT |
| 2025-02-18 |
0.2466 USDT |
173,657.4000 |
0.2520 USDT |
0.2328 USDT |
0.2560 USDT |
0.2494 USDT |
| 2025-02-17 |
0.2486 USDT |
308,261.8000 |
0.2304 USDT |
0.2232 USDT |
0.2657 USDT |
0.2511 USDT |
| 2025-02-16 |
0.2325 USDT |
164,667.9000 |
0.2243 USDT |
0.2224 USDT |
0.2475 USDT |
0.2349 USDT |
| 2025-02-15 |
0.2222 USDT |
187,901.4000 |
0.2374 USDT |
0.2137 USDT |
0.2387 USDT |
0.2192 USDT |
| 2025-02-14 |
0.2356 USDT |
374,407.9000 |
0.2279 USDT |
0.2132 USDT |
0.2592 USDT |
0.2384 USDT |
| 2025-02-13 |
0.2273 USDT |
402,332.8000 |
0.2509 USDT |
0.2092 USDT |
0.2518 USDT |
0.2243 USDT |
| 2025-02-12 |
0.2259 USDT |
301,495.5000 |
0.2411 USDT |
0.2099 USDT |
0.2479 USDT |
0.2335 USDT |
| 2025-02-11 |
0.2679 USDT |
93,283.7000 |
0.2781 USDT |
0.2429 USDT |
0.2939 USDT |
0.2451 USDT |
| 2025-02-10 |
0.2347 USDT |
381,698.0000 |
0.2586 USDT |
0.2098 USDT |
0.2659 USDT |
0.2658 USDT |
| 2025-02-09 |
0.2602 USDT |
697,601.7000 |
0.2833 USDT |
0.2432 USDT |
0.2910 USDT |
0.2625 USDT |
| 2025-02-08 |
0.3228 USDT |
194,324.4000 |
0.3718 USDT |
0.2896 USDT |
0.3730 USDT |
0.2916 USDT |
| 2025-02-07 |
0.3781 USDT |
63,614.4000 |
0.4090 USDT |
0.3544 USDT |
0.4090 USDT |
0.3669 USDT |
| 2025-02-06 |
0.4031 USDT |
73,003.9000 |
0.3977 USDT |
0.3902 USDT |
0.4152 USDT |
0.4086 USDT |
| 2025-02-05 |
0.4017 USDT |
133,638.9000 |
0.3945 USDT |
0.3880 USDT |
0.4231 USDT |
0.3973 USDT |
| 2025-02-04 |
0.4178 USDT |
37,834.5000 |
0.4347 USDT |
0.4094 USDT |
0.4357 USDT |
0.4120 USDT |
| 2025-02-03 |
0.3885 USDT |
78,139.0000 |
0.3734 USDT |
0.3432 USDT |
0.4353 USDT |
0.4261 USDT |
| 2025-02-02 |
0.3713 USDT |
85,842.1000 |
0.3996 USDT |
0.3500 USDT |
0.4046 USDT |
0.3750 USDT |
| 2025-02-01 |
0.3920 USDT |
37,497.0000 |
0.3879 USDT |
0.3823 USDT |
0.4035 USDT |
0.3990 USDT |
| 2025-01-31 |
0.3919 USDT |
33,064.6000 |
0.4031 USDT |
0.3819 USDT |
0.4055 USDT |
0.3856 USDT |
| 2025-01-30 |
0.4055 USDT |
27,117.4000 |
0.3979 USDT |
0.3959 USDT |
0.4133 USDT |
0.4115 USDT |
| 2025-01-29 |
0.4002 USDT |
30,081.0000 |
0.3931 USDT |
0.3926 USDT |
0.4111 USDT |
0.4011 USDT |
| 2025-01-28 |
0.4022 USDT |
50,727.6000 |
0.3853 USDT |
0.3840 USDT |
0.4135 USDT |
0.3929 USDT |
| 2025-01-27 |
0.3879 USDT |
80,073.4000 |
0.4042 USDT |
0.3747 USDT |
0.4060 USDT |
0.3852 USDT |
| 2025-01-26 |
0.4139 USDT |
3,053,400.5000 |
0.4134 USDT |
0.4060 USDT |
0.4276 USDT |
0.4069 USDT |
| 2025-01-25 |
0.4464 USDT |
3,400,991.5000 |
0.4798 USDT |
0.4111 USDT |
0.4822 USDT |
0.4164 USDT |
| 2025-01-24 |
0.4852 USDT |
2,583,371.0000 |
0.4706 USDT |
0.4647 USDT |
0.5205 USDT |
0.5034 USDT |
| 2025-01-23 |
0.4935 USDT |
2,486,220.1000 |
0.4788 USDT |
0.4787 USDT |
0.5169 USDT |
0.4798 USDT |
| 2025-01-22 |
0.4751 USDT |
3,803,662.3000 |
0.4529 USDT |
0.4487 USDT |
0.5289 USDT |
0.4805 USDT |
| 2025-01-21 |
0.4230 USDT |
5,022,016.6000 |
0.4287 USDT |
0.3837 USDT |
0.4898 USDT |
0.4543 USDT |
| 2025-01-20 |
0.4224 USDT |
5,631,493.9000 |
0.4279 USDT |
0.3871 USDT |
0.4829 USDT |
0.4271 USDT |
| 2025-01-19 |
0.4674 USDT |
5,105,887.4000 |
0.3568 USDT |
0.3540 USDT |
0.5511 USDT |
0.4347 USDT |
| 2025-01-18 |
0.3826 USDT |
4,890,256.6000 |
0.4363 USDT |
0.3400 USDT |
0.4425 USDT |
0.3472 USDT |
| 2025-01-17 |
0.3922 USDT |
4,608,794.5000 |
0.3499 USDT |
0.3463 USDT |
0.4489 USDT |
0.4456 USDT |
| 2025-01-16 |
0.3311 USDT |
5,032,114.3000 |
0.3256 USDT |
0.3142 USDT |
0.3685 USDT |
0.3507 USDT |