Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
1.2689 USDT |
612,914.0625 XTZ |
1.2001 USDT |
1.1999 USDT |
1.3584 USDT |
1.2352 USDT |
| 2024-02-28 |
1.1717 USDT |
467,521.5225 XTZ |
1.1414 USDT |
1.1230 USDT |
1.2209 USDT |
1.1614 USDT |
| 2024-02-27 |
1.1424 USDT |
175,415.4735 XTZ |
1.1423 USDT |
1.1124 USDT |
1.1649 USDT |
1.1481 USDT |
| 2024-02-26 |
1.1189 USDT |
88,967.1535 XTZ |
1.1167 USDT |
1.0852 USDT |
1.1394 USDT |
1.1337 USDT |
| 2024-02-25 |
1.1148 USDT |
66,138.6948 XTZ |
1.1280 USDT |
1.1029 USDT |
1.1344 USDT |
1.1129 USDT |
| 2024-02-24 |
1.1021 USDT |
127,181.6458 XTZ |
1.0882 USDT |
1.0520 USDT |
1.1306 USDT |
1.1247 USDT |
| 2024-02-23 |
1.0921 USDT |
107,539.6518 XTZ |
1.1103 USDT |
1.0640 USDT |
1.1163 USDT |
1.1011 USDT |
| 2024-02-22 |
1.1134 USDT |
185,909.7829 XTZ |
1.0855 USDT |
1.0591 USDT |
1.1427 USDT |
1.1216 USDT |
| 2024-02-21 |
1.0725 USDT |
134,853.1592 XTZ |
1.1081 USDT |
1.0440 USDT |
1.1130 USDT |
1.0639 USDT |
| 2024-02-20 |
1.0945 USDT |
202,841.0533 XTZ |
1.0948 USDT |
1.0538 USDT |
1.1386 USDT |
1.0850 USDT |
| 2024-02-19 |
1.0814 USDT |
113,139.1606 XTZ |
1.0757 USDT |
1.0680 USDT |
1.0938 USDT |
1.0860 USDT |
| 2024-02-18 |
1.0740 USDT |
60,797.4557 XTZ |
1.0616 USDT |
1.0589 USDT |
1.0840 USDT |
1.0700 USDT |
| 2024-02-17 |
1.0663 USDT |
102,348.6748 XTZ |
1.0799 USDT |
1.0330 USDT |
1.0871 USDT |
1.0621 USDT |
| 2024-02-16 |
1.0695 USDT |
161,704.8173 XTZ |
1.0780 USDT |
1.0437 USDT |
1.0941 USDT |
1.0684 USDT |
| 2024-02-15 |
1.0749 USDT |
212,816.2362 XTZ |
1.0688 USDT |
1.0550 USDT |
1.0989 USDT |
1.0720 USDT |
| 2024-02-14 |
1.0554 USDT |
84,830.5788 XTZ |
1.0440 USDT |
1.0298 USDT |
1.0695 USDT |
1.0641 USDT |
| 2024-02-13 |
1.0401 USDT |
69,056.9359 XTZ |
1.0460 USDT |
1.0177 USDT |
1.0587 USDT |
1.0422 USDT |
| 2024-02-12 |
1.0298 USDT |
122,563.9948 XTZ |
1.0324 USDT |
1.0096 USDT |
1.0536 USDT |
1.0422 USDT |
| 2024-02-11 |
1.0393 USDT |
124,531.9635 XTZ |
1.0401 USDT |
1.0272 USDT |
1.0459 USDT |
1.0288 USDT |
| 2024-02-10 |
1.0365 USDT |
99,926.4140 XTZ |
1.0398 USDT |
1.0199 USDT |
1.0484 USDT |
1.0368 USDT |
| 2024-02-09 |
1.0350 USDT |
198,183.8763 XTZ |
1.0146 USDT |
1.0106 USDT |
1.0494 USDT |
1.0430 USDT |
| 2024-02-08 |
1.0070 USDT |
103,573.1612 XTZ |
1.0049 USDT |
0.9945 USDT |
1.0153 USDT |
1.0101 USDT |
| 2024-02-07 |
0.9796 USDT |
74,294.8284 XTZ |
0.9803 USDT |
0.9642 USDT |
0.9963 USDT |
0.9945 USDT |
| 2024-02-06 |
0.9787 USDT |
57,913.5800 XTZ |
0.9655 USDT |
0.9646 USDT |
0.9899 USDT |
0.9853 USDT |
| 2024-02-05 |
0.9675 USDT |
77,321.2257 XTZ |
0.9582 USDT |
0.9442 USDT |
0.9898 USDT |
0.9595 USDT |
| 2024-02-04 |
0.9821 USDT |
108,043.5166 XTZ |
0.9970 USDT |
0.9669 USDT |
0.9971 USDT |
0.9690 USDT |
| 2024-02-03 |
1.0170 USDT |
152,118.2759 XTZ |
1.0183 USDT |
0.9894 USDT |
1.0335 USDT |
0.9996 USDT |
| 2024-02-02 |
1.0007 USDT |
64,343.1013 XTZ |
0.9840 USDT |
0.9822 USDT |
1.0247 USDT |
1.0032 USDT |
| 2024-02-01 |
0.9582 USDT |
69,117.7393 XTZ |
0.9700 USDT |
0.9390 USDT |
0.9791 USDT |
0.9757 USDT |
| 2024-01-31 |
0.9759 USDT |
61,010.9423 XTZ |
0.9806 USDT |
0.9577 USDT |
0.9908 USDT |
0.9809 USDT |
| 2024-01-30 |
1.0078 USDT |
124,378.7757 XTZ |
1.0089 USDT |
0.9849 USDT |
1.0297 USDT |
0.9983 USDT |
| 2024-01-29 |
0.9859 USDT |
56,895.8536 XTZ |
0.9789 USDT |
0.9629 USDT |
1.0032 USDT |
0.9923 USDT |
| 2024-01-28 |
0.9923 USDT |
88,154.0850 XTZ |
1.0038 USDT |
0.9670 USDT |
1.0154 USDT |
0.9758 USDT |
| 2024-01-27 |
0.9868 USDT |
75,943.3110 XTZ |
0.9729 USDT |
0.9669 USDT |
1.0035 USDT |
0.9993 USDT |
| 2024-01-26 |
0.9548 USDT |
85,717.3166 XTZ |
0.9337 USDT |
0.9245 USDT |
0.9723 USDT |
0.9690 USDT |
| 2024-01-25 |
0.9345 USDT |
73,403.8253 XTZ |
0.9514 USDT |
0.9126 USDT |
0.9528 USDT |
0.9353 USDT |
| 2024-01-24 |
0.9504 USDT |
131,168.8062 XTZ |
0.9402 USDT |
0.9329 USDT |
0.9600 USDT |
0.9440 USDT |
| 2024-01-23 |
0.9258 USDT |
112,583.2475 XTZ |
0.9601 USDT |
0.8978 USDT |
0.9790 USDT |
0.9204 USDT |
| 2024-01-22 |
0.9760 USDT |
69,880.0416 XTZ |
1.0243 USDT |
0.9457 USDT |
1.0310 USDT |
0.9732 USDT |
| 2024-01-21 |
1.0372 USDT |
42,974.9167 XTZ |
1.0358 USDT |
1.0294 USDT |
1.0484 USDT |
1.0323 USDT |
| 2024-01-20 |
1.0329 USDT |
44,667.9589 XTZ |
1.0209 USDT |
1.0095 USDT |
1.0448 USDT |
1.0360 USDT |
| 2024-01-19 |
1.0130 USDT |
67,238.5205 XTZ |
1.0442 USDT |
0.9700 USDT |
1.0462 USDT |
1.0120 USDT |
| 2024-01-18 |
1.0626 USDT |
131,084.1413 XTZ |
1.1014 USDT |
1.0288 USDT |
1.1045 USDT |
1.0332 USDT |
| 2024-01-17 |
1.1041 USDT |
149,690.9484 XTZ |
1.1291 USDT |
1.0725 USDT |
1.1430 USDT |
1.0989 USDT |
| 2024-01-16 |
1.1402 USDT |
185,874.8539 XTZ |
1.1649 USDT |
1.1088 USDT |
1.1943 USDT |
1.1295 USDT |
| 2024-01-15 |
1.1875 USDT |
370,996.8409 XTZ |
1.1133 USDT |
1.1133 USDT |
1.2480 USDT |
1.1683 USDT |
| 2024-01-14 |
1.1441 USDT |
316,202.0886 XTZ |
1.0815 USDT |
1.0584 USDT |
1.1900 USDT |
1.1345 USDT |
| 2024-01-13 |
1.0293 USDT |
99,524.0993 XTZ |
1.0299 USDT |
0.9965 USDT |
1.0865 USDT |
1.0865 USDT |
| 2024-01-12 |
1.0672 USDT |
303,609.5235 XTZ |
1.0839 USDT |
0.9918 USDT |
1.1166 USDT |
1.0179 USDT |
| 2024-01-11 |
1.1022 USDT |
1,066,209.8736 XTZ |
0.9444 USDT |
0.9412 USDT |
1.2070 USDT |
1.0812 USDT |