Identifier on Kucoin: XTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
0.2456 USDT |
790,057.1043 XTM |
0.2590 USDT |
0.2312 USDT |
0.2615 USDT |
0.2343 USDT |
| 2022-02-17 |
0.2741 USDT |
1,207,411.7584 XTM |
0.2866 USDT |
0.2563 USDT |
0.3000 USDT |
0.2589 USDT |
| 2022-02-16 |
0.2711 USDT |
1,284,515.1328 XTM |
0.2904 USDT |
0.2533 USDT |
0.2920 USDT |
0.2902 USDT |
| 2022-02-15 |
0.2838 USDT |
1,080,499.9080 XTM |
0.2607 USDT |
0.2583 USDT |
0.2991 USDT |
0.2887 USDT |
| 2022-02-14 |
0.2571 USDT |
519,775.6750 XTM |
0.2616 USDT |
0.2500 USDT |
0.2660 USDT |
0.2560 USDT |
| 2022-02-13 |
0.2723 USDT |
538,026.6145 XTM |
0.2734 USDT |
0.2588 USDT |
0.2816 USDT |
0.2640 USDT |
| 2022-02-12 |
0.2742 USDT |
429,794.9074 XTM |
0.2715 USDT |
0.2700 USDT |
0.2782 USDT |
0.2738 USDT |
| 2022-02-11 |
0.2884 USDT |
1,100,083.2984 XTM |
0.3030 USDT |
0.2700 USDT |
0.3039 USDT |
0.2714 USDT |
| 2022-02-10 |
0.3185 USDT |
1,009,447.5524 XTM |
0.3240 USDT |
0.3001 USDT |
0.3328 USDT |
0.3035 USDT |
| 2022-02-09 |
0.3186 USDT |
1,176,291.6045 XTM |
0.3035 USDT |
0.2980 USDT |
0.3370 USDT |
0.3287 USDT |
| 2022-02-08 |
0.3132 USDT |
1,620,640.6414 XTM |
0.3178 USDT |
0.2925 USDT |
0.3345 USDT |
0.3081 USDT |
| 2022-02-07 |
0.3108 USDT |
3,441,579.1147 XTM |
0.2773 USDT |
0.2740 USDT |
0.3772 USDT |
0.3210 USDT |
| 2022-02-06 |
0.2719 USDT |
670,255.6003 XTM |
0.2723 USDT |
0.2614 USDT |
0.2800 USDT |
0.2760 USDT |
| 2022-02-05 |
0.2799 USDT |
821,402.1392 XTM |
0.2807 USDT |
0.2679 USDT |
0.2902 USDT |
0.2750 USDT |
| 2022-02-04 |
0.2560 USDT |
1,026,948.8375 XTM |
0.2479 USDT |
0.2430 USDT |
0.2746 USDT |
0.2693 USDT |
| 2022-02-03 |
0.2374 USDT |
758,035.8343 XTM |
0.2344 USDT |
0.2290 USDT |
0.2469 USDT |
0.2383 USDT |
| 2022-02-02 |
0.2522 USDT |
1,535,076.3323 XTM |
0.2708 USDT |
0.2250 USDT |
0.2795 USDT |
0.2369 USDT |
| 2022-02-01 |
0.2722 USDT |
833,048.5196 XTM |
0.2693 USDT |
0.2614 USDT |
0.2900 USDT |
0.2743 USDT |
| 2022-01-31 |
0.2634 USDT |
828,890.2957 XTM |
0.2709 USDT |
0.2505 USDT |
0.2777 USDT |
0.2668 USDT |
| 2022-01-30 |
0.2770 USDT |
664,777.7913 XTM |
0.2822 USDT |
0.2596 USDT |
0.2917 USDT |
0.2662 USDT |
| 2022-01-29 |
0.2886 USDT |
829,948.6716 XTM |
0.2873 USDT |
0.2738 USDT |
0.3100 USDT |
0.2830 USDT |
| 2022-01-28 |
0.2790 USDT |
1,163,096.6548 XTM |
0.2849 USDT |
0.2650 USDT |
0.2930 USDT |
0.2842 USDT |
| 2022-01-27 |
0.2656 USDT |
1,192,372.7569 XTM |
0.2775 USDT |
0.2541 USDT |
0.2877 USDT |
0.2650 USDT |
| 2022-01-26 |
0.2945 USDT |
2,880,370.1042 XTM |
0.2403 USDT |
0.2392 USDT |
0.3500 USDT |
0.2761 USDT |
| 2022-01-25 |
0.2352 USDT |
987,429.8153 XTM |
0.2451 USDT |
0.2226 USDT |
0.2512 USDT |
0.2423 USDT |
| 2022-01-24 |
0.2289 USDT |
1,445,258.8359 XTM |
0.2547 USDT |
0.2101 USDT |
0.2547 USDT |
0.2351 USDT |
| 2022-01-23 |
0.2315 USDT |
1,401,298.0458 XTM |
0.2124 USDT |
0.2117 USDT |
0.2642 USDT |
0.2369 USDT |
| 2022-01-22 |
0.2268 USDT |
1,689,572.1263 XTM |
0.2616 USDT |
0.2010 USDT |
0.2708 USDT |
0.2071 USDT |
| 2022-01-21 |
0.2807 USDT |
2,442,147.1421 XTM |
0.3244 USDT |
0.2502 USDT |
0.3286 USDT |
0.2530 USDT |
| 2022-01-20 |
0.3574 USDT |
1,412,059.9154 XTM |
0.3390 USDT |
0.3300 USDT |
0.3933 USDT |
0.3581 USDT |
| 2022-01-19 |
0.3765 USDT |
1,389,221.1398 XTM |
0.4145 USDT |
0.3376 USDT |
0.4218 USDT |
0.3449 USDT |
| 2022-01-18 |
0.4129 USDT |
1,353,755.5803 XTM |
0.4472 USDT |
0.3858 USDT |
0.4540 USDT |
0.3975 USDT |
| 2022-01-17 |
0.4797 USDT |
2,123,990.3411 XTM |
0.5232 USDT |
0.4300 USDT |
0.5500 USDT |
0.4480 USDT |
| 2022-01-16 |
0.5112 USDT |
804,571.3571 XTM |
0.5139 USDT |
0.5000 USDT |
0.5436 USDT |
0.5119 USDT |
| 2022-01-15 |
0.5204 USDT |
921,547.1928 XTM |
0.5501 USDT |
0.5005 USDT |
0.5552 USDT |
0.5161 USDT |
| 2022-01-14 |
0.5293 USDT |
991,904.3563 XTM |
0.5162 USDT |
0.4990 USDT |
0.5600 USDT |
0.5600 USDT |
| 2022-01-13 |
0.5432 USDT |
1,023,297.8495 XTM |
0.5765 USDT |
0.5089 USDT |
0.5939 USDT |
0.5252 USDT |
| 2022-01-12 |
0.5446 USDT |
1,390,008.7113 XTM |
0.5228 USDT |
0.4980 USDT |
0.5933 USDT |
0.5810 USDT |
| 2022-01-11 |
0.4862 USDT |
1,806,376.2696 XTM |
0.4679 USDT |
0.4500 USDT |
0.5500 USDT |
0.5252 USDT |
| 2022-01-10 |
0.4772 USDT |
1,014,391.5728 XTM |
0.5003 USDT |
0.4501 USDT |
0.5120 USDT |
0.4553 USDT |
| 2022-01-09 |
0.4950 USDT |
941,254.2833 XTM |
0.4866 USDT |
0.4780 USDT |
0.5223 USDT |
0.5116 USDT |
| 2022-01-08 |
0.5131 USDT |
2,101,154.6125 XTM |
0.5471 USDT |
0.4603 USDT |
0.5655 USDT |
0.4879 USDT |
| 2022-01-07 |
0.5746 USDT |
1,897,316.4027 XTM |
0.6362 USDT |
0.5286 USDT |
0.6381 USDT |
0.5491 USDT |
| 2022-01-06 |
0.6264 USDT |
1,735,124.2339 XTM |
0.6380 USDT |
0.6000 USDT |
0.6666 USDT |
0.6321 USDT |
| 2022-01-05 |
0.7359 USDT |
1,611,866.3698 XTM |
0.7454 USDT |
0.7170 USDT |
0.7569 USDT |
0.7214 USDT |
| 2022-01-04 |
0.7684 USDT |
2,547,360.2813 XTM |
0.7311 USDT |
0.7293 USDT |
0.8000 USDT |
0.7604 USDT |
| 2022-01-03 |
0.7376 USDT |
1,595,775.8752 XTM |
0.7250 USDT |
0.7070 USDT |
0.7670 USDT |
0.7310 USDT |
| 2022-01-02 |
0.7405 USDT |
1,011,838.1128 XTM |
0.7755 USDT |
0.7202 USDT |
0.7765 USDT |
0.7308 USDT |
| 2022-01-01 |
0.7611 USDT |
722,119.9937 XTM |
0.7447 USDT |
0.7351 USDT |
0.7862 USDT |
0.7774 USDT |
| 2021-12-31 |
0.7501 USDT |
1,735,510.5690 XTM |
0.7362 USDT |
0.7169 USDT |
0.7978 USDT |
0.7300 USDT |