Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
0.8654 USDT |
196,284.9687 XTZ |
0.8540 USDT |
0.8392 USDT |
0.8799 USDT |
0.8786 USDT |
| 2023-12-03 |
0.8537 USDT |
129,755.8582 XTZ |
0.8712 USDT |
0.8374 USDT |
0.8748 USDT |
0.8587 USDT |
| 2023-12-02 |
0.8624 USDT |
132,280.6834 XTZ |
0.8440 USDT |
0.8435 USDT |
0.8774 USDT |
0.8720 USDT |
| 2023-12-01 |
0.8361 USDT |
72,482.4896 XTZ |
0.8344 USDT |
0.8283 USDT |
0.8455 USDT |
0.8403 USDT |
| 2023-11-30 |
0.8240 USDT |
35,578.2999 XTZ |
0.8251 USDT |
0.8134 USDT |
0.8324 USDT |
0.8314 USDT |
| 2023-11-29 |
0.8267 USDT |
65,268.6528 XTZ |
0.8134 USDT |
0.8134 USDT |
0.8442 USDT |
0.8262 USDT |
| 2023-11-28 |
0.8033 USDT |
97,455.0860 XTZ |
0.8075 USDT |
0.7890 USDT |
0.8228 USDT |
0.8216 USDT |
| 2023-11-27 |
0.8158 USDT |
79,996.2192 XTZ |
0.8428 USDT |
0.7890 USDT |
0.8446 USDT |
0.7988 USDT |
| 2023-11-26 |
0.8391 USDT |
107,145.6768 XTZ |
0.8469 USDT |
0.8174 USDT |
0.8504 USDT |
0.8420 USDT |
| 2023-11-25 |
0.8333 USDT |
72,004.7511 XTZ |
0.8204 USDT |
0.8174 USDT |
0.8480 USDT |
0.8480 USDT |
| 2023-11-24 |
0.8204 USDT |
141,931.7862 XTZ |
0.8140 USDT |
0.8115 USDT |
0.8291 USDT |
0.8243 USDT |
| 2023-11-23 |
0.8097 USDT |
158,674.4604 XTZ |
0.8075 USDT |
0.7984 USDT |
0.8184 USDT |
0.8132 USDT |
| 2023-11-22 |
0.7868 USDT |
615,511.6778 XTZ |
0.7652 USDT |
0.7625 USDT |
0.8118 USDT |
0.8105 USDT |
| 2023-11-21 |
0.8103 USDT |
263,726.2675 XTZ |
0.8431 USDT |
0.7832 USDT |
0.8529 USDT |
0.7910 USDT |
| 2023-11-20 |
0.8525 USDT |
142,961.4855 XTZ |
0.8598 USDT |
0.8343 USDT |
0.8662 USDT |
0.8452 USDT |
| 2023-11-19 |
0.8440 USDT |
86,450.4657 XTZ |
0.8397 USDT |
0.8223 USDT |
0.8593 USDT |
0.8570 USDT |
| 2023-11-18 |
0.8327 USDT |
115,853.6786 XTZ |
0.8498 USDT |
0.8051 USDT |
0.8504 USDT |
0.8346 USDT |
| 2023-11-17 |
0.8421 USDT |
172,394.6344 XTZ |
0.8367 USDT |
0.8123 USDT |
0.8573 USDT |
0.8404 USDT |
| 2023-11-16 |
0.8662 USDT |
144,644.5861 XTZ |
0.8868 USDT |
0.8290 USDT |
0.9024 USDT |
0.8404 USDT |
| 2023-11-15 |
0.8645 USDT |
189,798.6981 XTZ |
0.8516 USDT |
0.8388 USDT |
0.8839 USDT |
0.8795 USDT |
| 2023-11-14 |
0.8860 USDT |
411,928.4701 XTZ |
0.8904 USDT |
0.8148 USDT |
0.9500 USDT |
0.8452 USDT |
| 2023-11-13 |
0.9246 USDT |
131,050.4958 XTZ |
0.9303 USDT |
0.8973 USDT |
0.9460 USDT |
0.8973 USDT |
| 2023-11-12 |
0.9224 USDT |
100,563.0290 XTZ |
0.9118 USDT |
0.8880 USDT |
0.9404 USDT |
0.9289 USDT |
| 2023-11-11 |
0.8994 USDT |
79,856.0501 XTZ |
0.9007 USDT |
0.8610 USDT |
0.9191 USDT |
0.9044 USDT |
| 2023-11-10 |
0.8653 USDT |
193,897.2944 XTZ |
0.8544 USDT |
0.8425 USDT |
0.8956 USDT |
0.8942 USDT |
| 2023-11-09 |
0.8364 USDT |
253,916.7262 XTZ |
0.8718 USDT |
0.7814 USDT |
0.8898 USDT |
0.8335 USDT |
| 2023-11-08 |
0.8674 USDT |
240,745.2641 XTZ |
0.8398 USDT |
0.8398 USDT |
0.9073 USDT |
0.8631 USDT |
| 2023-11-07 |
0.8301 USDT |
94,432.9081 XTZ |
0.8317 USDT |
0.8128 USDT |
0.8443 USDT |
0.8393 USDT |
| 2023-11-06 |
0.8151 USDT |
67,280.4554 XTZ |
0.8104 USDT |
0.7928 USDT |
0.8291 USDT |
0.8253 USDT |
| 2023-11-05 |
0.8056 USDT |
89,026.6667 XTZ |
0.7888 USDT |
0.7840 USDT |
0.8277 USDT |
0.7981 USDT |
| 2023-11-04 |
0.7793 USDT |
21,365.2071 XTZ |
0.7810 USDT |
0.7698 USDT |
0.7867 USDT |
0.7758 USDT |
| 2023-11-03 |
0.7802 USDT |
37,549.7985 XTZ |
0.7952 USDT |
0.7652 USDT |
0.7960 USDT |
0.7754 USDT |
| 2023-11-02 |
0.7904 USDT |
55,524.5502 XTZ |
0.7860 USDT |
0.7716 USDT |
0.8046 USDT |
0.7889 USDT |
| 2023-11-01 |
0.7638 USDT |
83,928.3708 XTZ |
0.7550 USDT |
0.7398 USDT |
0.7928 USDT |
0.7849 USDT |
| 2023-10-31 |
0.7422 USDT |
41,820.8489 XTZ |
0.7531 USDT |
0.7188 USDT |
0.7620 USDT |
0.7476 USDT |
| 2023-10-30 |
0.7467 USDT |
52,079.6038 XTZ |
0.7462 USDT |
0.7322 USDT |
0.7578 USDT |
0.7517 USDT |
| 2023-10-29 |
0.7431 USDT |
31,540.8989 XTZ |
0.7299 USDT |
0.7195 USDT |
0.7531 USDT |
0.7505 USDT |
| 2023-10-28 |
0.7278 USDT |
78,226.4258 XTZ |
0.7086 USDT |
0.7080 USDT |
0.7362 USDT |
0.7343 USDT |
| 2023-10-27 |
0.7027 USDT |
47,509.9618 XTZ |
0.7088 USDT |
0.6889 USDT |
0.7136 USDT |
0.7088 USDT |
| 2023-10-26 |
0.7148 USDT |
66,234.1734 XTZ |
0.7128 USDT |
0.6884 USDT |
0.7309 USDT |
0.7058 USDT |
| 2023-10-25 |
0.7104 USDT |
32,962.7927 XTZ |
0.7100 USDT |
0.6928 USDT |
0.7241 USDT |
0.7120 USDT |
| 2023-10-24 |
0.7070 USDT |
78,982.2142 XTZ |
0.7076 USDT |
0.6849 USDT |
0.7236 USDT |
0.7122 USDT |
| 2023-10-23 |
0.6887 USDT |
130,482.7261 XTZ |
0.6756 USDT |
0.6670 USDT |
0.7113 USDT |
0.7039 USDT |
| 2023-10-22 |
0.6646 USDT |
57,804.1269 XTZ |
0.6692 USDT |
0.6531 USDT |
0.6753 USDT |
0.6641 USDT |
| 2023-10-21 |
0.6593 USDT |
61,608.8254 XTZ |
0.6467 USDT |
0.6423 USDT |
0.6700 USDT |
0.6673 USDT |
| 2023-10-20 |
0.6375 USDT |
116,300.2818 XTZ |
0.6250 USDT |
0.6250 USDT |
0.6512 USDT |
0.6464 USDT |
| 2023-10-19 |
0.6253 USDT |
106,994.4544 XTZ |
0.6303 USDT |
0.6170 USDT |
0.6325 USDT |
0.6219 USDT |
| 2023-10-18 |
0.6423 USDT |
35,722.0351 XTZ |
0.6491 USDT |
0.6277 USDT |
0.6571 USDT |
0.6293 USDT |
| 2023-10-17 |
0.6503 USDT |
43,103.1583 XTZ |
0.6599 USDT |
0.6369 USDT |
0.6612 USDT |
0.6487 USDT |
| 2023-10-16 |
0.6592 USDT |
66,510.2333 XTZ |
0.6532 USDT |
0.6499 USDT |
0.6777 USDT |
0.6580 USDT |