Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
0.7087 USDT |
323,458.3245 XTZ |
0.7600 USDT |
0.6750 USDT |
0.7620 USDT |
0.7300 USDT |
| 2024-06-17 |
0.7710 USDT |
120,916.2884 XTZ |
0.8180 USDT |
0.7400 USDT |
0.8220 USDT |
0.7760 USDT |
| 2024-06-16 |
0.8144 USDT |
18,438.9000 XTZ |
0.8160 USDT |
0.8060 USDT |
0.8200 USDT |
0.8180 USDT |
| 2024-06-15 |
0.8148 USDT |
11,381.7200 XTZ |
0.8140 USDT |
0.8080 USDT |
0.8240 USDT |
0.8150 USDT |
| 2024-06-14 |
0.8209 USDT |
46,373.1700 XTZ |
0.8170 USDT |
0.7950 USDT |
0.8490 USDT |
0.8140 USDT |
| 2024-06-13 |
0.8254 USDT |
37,917.1900 XTZ |
0.8480 USDT |
0.8070 USDT |
0.8540 USDT |
0.8100 USDT |
| 2024-06-12 |
0.8346 USDT |
57,659.4100 XTZ |
0.8150 USDT |
0.7980 USDT |
0.8620 USDT |
0.8470 USDT |
| 2024-06-11 |
0.8189 USDT |
77,902.5600 XTZ |
0.8460 USDT |
0.7930 USDT |
0.8550 USDT |
0.8150 USDT |
| 2024-06-10 |
0.8516 USDT |
39,966.0900 XTZ |
0.8510 USDT |
0.8360 USDT |
0.8640 USDT |
0.8490 USDT |
| 2024-06-09 |
0.8441 USDT |
31,600.7900 XTZ |
0.8290 USDT |
0.8280 USDT |
0.8540 USDT |
0.8540 USDT |
| 2024-06-08 |
0.8473 USDT |
37,802.4300 XTZ |
0.8700 USDT |
0.8280 USDT |
0.8790 USDT |
0.8310 USDT |
| 2024-06-07 |
0.8588 USDT |
180,936.1016 XTZ |
0.9360 USDT |
0.7920 USDT |
0.9520 USDT |
0.8730 USDT |
| 2024-06-06 |
0.9417 USDT |
13,809.9200 XTZ |
0.9570 USDT |
0.9370 USDT |
0.9600 USDT |
0.9410 USDT |
| 2024-06-05 |
0.9508 USDT |
27,320.2100 XTZ |
0.9490 USDT |
0.9450 USDT |
0.9590 USDT |
0.9580 USDT |
| 2024-06-04 |
0.9295 USDT |
27,387.9500 XTZ |
0.9280 USDT |
0.9140 USDT |
0.9490 USDT |
0.9430 USDT |
| 2024-06-03 |
0.9382 USDT |
53,564.6400 XTZ |
0.9250 USDT |
0.9180 USDT |
0.9480 USDT |
0.9300 USDT |
| 2024-06-02 |
0.9373 USDT |
33,764.5000 XTZ |
0.9410 USDT |
0.9180 USDT |
0.9490 USDT |
0.9290 USDT |
| 2024-06-01 |
0.9501 USDT |
7,945.6000 XTZ |
0.9580 USDT |
0.9400 USDT |
0.9590 USDT |
0.9430 USDT |
| 2024-05-31 |
0.9545 USDT |
10,126.5200 XTZ |
0.9580 USDT |
0.9340 USDT |
0.9700 USDT |
0.9580 USDT |
| 2024-05-30 |
0.9573 USDT |
23,643.2600 XTZ |
0.9490 USDT |
0.9270 USDT |
0.9770 USDT |
0.9650 USDT |
| 2024-05-29 |
0.9702 USDT |
20,580.3800 XTZ |
0.9710 USDT |
0.9530 USDT |
0.9930 USDT |
0.9530 USDT |
| 2024-05-28 |
0.9749 USDT |
18,115.1600 XTZ |
0.9950 USDT |
0.9590 USDT |
0.9960 USDT |
0.9860 USDT |
| 2024-05-27 |
0.9782 USDT |
36,589.8800 XTZ |
0.9600 USDT |
0.9510 USDT |
1.0090 USDT |
1.0020 USDT |
| 2024-05-26 |
0.9710 USDT |
25,723.9500 XTZ |
0.9950 USDT |
0.9540 USDT |
0.9950 USDT |
0.9660 USDT |
| 2024-05-25 |
0.9928 USDT |
22,037.1900 XTZ |
0.9810 USDT |
0.9750 USDT |
1.0060 USDT |
0.9990 USDT |
| 2024-05-24 |
0.9703 USDT |
94,250.0900 XTZ |
0.9450 USDT |
0.9300 USDT |
0.9850 USDT |
0.9820 USDT |
| 2024-05-23 |
0.9509 USDT |
59,859.0000 XTZ |
0.9700 USDT |
0.9030 USDT |
0.9890 USDT |
0.9430 USDT |
| 2024-05-22 |
0.9750 USDT |
17,197.6000 XTZ |
0.9910 USDT |
0.9570 USDT |
1.0000 USDT |
0.9690 USDT |
| 2024-05-21 |
0.9974 USDT |
26,780.1500 XTZ |
0.9870 USDT |
0.9800 USDT |
1.0120 USDT |
0.9980 USDT |
| 2024-05-20 |
0.9216 USDT |
39,445.5400 XTZ |
0.9080 USDT |
0.9000 USDT |
0.9740 USDT |
0.9660 USDT |
| 2024-05-19 |
0.9230 USDT |
7,476.5000 XTZ |
0.9460 USDT |
0.9040 USDT |
0.9530 USDT |
0.9100 USDT |
| 2024-05-18 |
0.9416 USDT |
13,958.7100 XTZ |
0.9400 USDT |
0.9320 USDT |
0.9530 USDT |
0.9470 USDT |
| 2024-05-17 |
0.9376 USDT |
48,251.7300 XTZ |
0.9230 USDT |
0.9180 USDT |
0.9540 USDT |
0.9470 USDT |
| 2024-05-16 |
0.9143 USDT |
55,322.5400 XTZ |
0.9160 USDT |
0.9010 USDT |
0.9270 USDT |
0.9130 USDT |
| 2024-05-15 |
0.8889 USDT |
59,095.9047 XTZ |
0.8710 USDT |
0.8590 USDT |
0.9200 USDT |
0.9160 USDT |
| 2024-05-14 |
0.8831 USDT |
64,611.7100 XTZ |
0.8850 USDT |
0.8680 USDT |
0.8980 USDT |
0.8720 USDT |
| 2024-05-13 |
0.8975 USDT |
172,359.1464 XTZ |
0.8910 USDT |
0.8600 USDT |
0.9120 USDT |
0.8800 USDT |
| 2024-05-12 |
0.8975 USDT |
5,587.9900 XTZ |
0.9070 USDT |
0.8860 USDT |
0.9100 USDT |
0.8900 USDT |
| 2024-05-11 |
0.9110 USDT |
30,400.5200 XTZ |
0.9100 USDT |
0.9070 USDT |
0.9250 USDT |
0.9070 USDT |
| 2024-05-10 |
0.9407 USDT |
20,977.3900 XTZ |
0.9380 USDT |
0.8960 USDT |
0.9660 USDT |
0.9020 USDT |
| 2024-05-09 |
0.9246 USDT |
24,292.9400 XTZ |
0.9220 USDT |
0.9020 USDT |
0.9370 USDT |
0.9350 USDT |
| 2024-05-08 |
0.9315 USDT |
23,758.0700 XTZ |
0.9260 USDT |
0.9130 USDT |
0.9470 USDT |
0.9230 USDT |
| 2024-05-07 |
0.9365 USDT |
11,381.5300 XTZ |
0.9410 USDT |
0.9230 USDT |
0.9520 USDT |
0.9360 USDT |
| 2024-05-06 |
0.9568 USDT |
17,309.0900 XTZ |
0.9630 USDT |
0.9360 USDT |
0.9910 USDT |
0.9490 USDT |
| 2024-05-05 |
0.9615 USDT |
11,556.9300 XTZ |
0.9660 USDT |
0.9470 USDT |
0.9800 USDT |
0.9620 USDT |
| 2024-05-04 |
0.9731 USDT |
28,176.1600 XTZ |
0.9750 USDT |
0.9640 USDT |
0.9820 USDT |
0.9720 USDT |
| 2024-05-03 |
0.9528 USDT |
73,659.1800 XTZ |
0.9390 USDT |
0.9260 USDT |
0.9820 USDT |
0.9790 USDT |
| 2024-05-02 |
0.9198 USDT |
83,604.6200 XTZ |
0.9260 USDT |
0.8980 USDT |
0.9480 USDT |
0.9400 USDT |
| 2024-05-01 |
0.8973 USDT |
246,247.0800 XTZ |
0.9150 USDT |
0.8710 USDT |
0.9330 USDT |
0.9090 USDT |
| 2024-04-30 |
0.9367 USDT |
206,259.2000 XTZ |
0.9830 USDT |
0.8830 USDT |
0.9930 USDT |
0.9220 USDT |