Identifier on Kucoin: XU3O8-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
4.7604 USDT |
1,320.1500 |
4.7590 USDT |
4.7580 USDT |
4.7770 USDT |
4.7770 USDT |
| 2025-12-04 |
4.7612 USDT |
2,127.0100 |
4.7590 USDT |
4.7580 USDT |
4.7770 USDT |
4.7590 USDT |
| 2025-12-03 |
4.7472 USDT |
4,735.0700 |
4.7610 USDT |
4.7440 USDT |
4.7620 USDT |
4.7580 USDT |
| 2025-12-02 |
4.7579 USDT |
1,611.3400 |
4.7610 USDT |
4.7520 USDT |
4.7630 USDT |
4.7570 USDT |
| 2025-12-01 |
4.7558 USDT |
829.1100 |
4.7510 USDT |
4.7500 USDT |
4.7630 USDT |
4.7570 USDT |
| 2025-11-30 |
4.7505 USDT |
4,789.6500 |
4.7510 USDT |
4.7490 USDT |
4.7510 USDT |
4.7510 USDT |
| 2025-11-29 |
4.7505 USDT |
7,673.0700 |
4.7500 USDT |
4.7490 USDT |
4.7520 USDT |
4.7510 USDT |
| 2025-11-28 |
4.7482 USDT |
7,450.9400 |
4.7480 USDT |
4.7430 USDT |
4.7530 USDT |
4.7440 USDT |
| 2025-11-27 |
4.7453 USDT |
6,996.6800 |
4.7490 USDT |
4.7410 USDT |
4.7540 USDT |
4.7460 USDT |
| 2025-11-26 |
4.7457 USDT |
8,784.7000 |
4.7450 USDT |
4.7410 USDT |
4.7550 USDT |
4.7500 USDT |
| 2025-11-25 |
4.7462 USDT |
7,861.8000 |
4.7450 USDT |
4.7410 USDT |
4.7540 USDT |
4.7440 USDT |
| 2025-11-24 |
4.7412 USDT |
11,489.6600 |
4.7460 USDT |
4.7220 USDT |
4.7610 USDT |
4.7520 USDT |
| 2025-11-23 |
4.7370 USDT |
8,412.7900 |
4.7440 USDT |
4.7330 USDT |
4.7460 USDT |
4.7410 USDT |
| 2025-11-22 |
4.7389 USDT |
7,357.0000 |
4.7350 USDT |
4.7330 USDT |
4.7470 USDT |
4.7390 USDT |
| 2025-11-21 |
4.7606 USDT |
12,984.1000 |
4.7630 USDT |
4.7280 USDT |
4.7780 USDT |
4.7280 USDT |
| 2025-11-20 |
4.7570 USDT |
9,052.1500 |
4.7550 USDT |
4.7460 USDT |
4.7750 USDT |
4.7630 USDT |
| 2025-11-19 |
4.7700 USDT |
8,563.3000 |
4.7710 USDT |
4.7510 USDT |
4.7840 USDT |
4.7520 USDT |
| 2025-11-18 |
4.7615 USDT |
5,822.6400 |
4.7600 USDT |
4.7590 USDT |
4.7650 USDT |
4.7630 USDT |
| 2025-11-17 |
4.8667 USDT |
3,764.1200 |
4.8620 USDT |
4.8580 USDT |
4.8700 USDT |
4.8650 USDT |
| 2025-11-16 |
4.8487 USDT |
10,175.7100 |
4.8360 USDT |
4.8320 USDT |
4.8710 USDT |
4.8640 USDT |
| 2025-11-15 |
4.8340 USDT |
7,472.1400 |
4.8330 USDT |
4.8280 USDT |
4.8720 USDT |
4.8340 USDT |
| 2025-11-14 |
4.8470 USDT |
10,522.3100 |
4.8610 USDT |
4.8070 USDT |
4.9320 USDT |
4.8390 USDT |
| 2025-11-13 |
4.8484 USDT |
261.0400 |
4.8770 USDT |
4.8390 USDT |
4.8770 USDT |
4.8480 USDT |
| 2025-11-12 |
4.8790 USDT |
4.3200 |
4.8770 USDT |
4.8770 USDT |
4.8810 USDT |
4.8810 USDT |
| 2025-11-11 |
4.8850 USDT |
0.2000 |
4.8760 USDT |
4.8760 USDT |
4.8940 USDT |
4.8940 USDT |
| 2025-11-10 |
4.9185 USDT |
24.5400 |
4.8280 USDT |
4.8280 USDT |
4.9280 USDT |
4.9280 USDT |
| 2025-11-09 |
4.8447 USDT |
11,670.3900 |
4.8080 USDT |
4.8000 USDT |
4.9440 USDT |
4.8330 USDT |
| 2025-11-08 |
4.8417 USDT |
1,882.3600 |
4.8540 USDT |
4.8140 USDT |
4.8640 USDT |
4.8340 USDT |
| 2025-11-07 |
4.8274 USDT |
2,276.8300 |
4.8440 USDT |
4.7720 USDT |
4.8440 USDT |
4.8210 USDT |
| 2025-11-06 |
4.8986 USDT |
2,456.1500 |
4.9270 USDT |
4.8530 USDT |
4.9320 USDT |
4.8530 USDT |
| 2025-11-05 |
4.9642 USDT |
11,250.1400 |
4.9830 USDT |
4.9260 USDT |
4.9850 USDT |
4.9260 USDT |
| 2025-11-04 |
5.0061 USDT |
8,627.5200 |
5.0320 USDT |
4.9600 USDT |
5.0380 USDT |
5.0360 USDT |
| 2025-11-03 |
5.1194 USDT |
21,591.5500 |
5.1560 USDT |
5.0140 USDT |
5.1600 USDT |
5.0300 USDT |
| 2025-11-02 |
5.1590 USDT |
9,873.0300 |
5.1590 USDT |
5.1570 USDT |
5.1600 USDT |
5.1590 USDT |
| 2025-11-01 |
5.1582 USDT |
9,836.5100 |
5.1560 USDT |
5.1500 USDT |
5.1630 USDT |
5.1590 USDT |
| 2025-10-31 |
5.1323 USDT |
7,613.9200 |
5.1290 USDT |
5.1270 USDT |
5.1360 USDT |
5.1360 USDT |
| 2025-10-30 |
5.1014 USDT |
18,970.5100 |
5.0580 USDT |
5.0550 USDT |
5.1570 USDT |
5.1310 USDT |
| 2025-10-29 |
4.9997 USDT |
5,640.9200 |
4.9980 USDT |
4.9970 USDT |
5.0020 USDT |
5.0010 USDT |
| 2025-10-28 |
4.8541 USDT |
6,947.6400 |
4.8550 USDT |
4.8520 USDT |
4.8550 USDT |
4.8530 USDT |
| 2025-10-27 |
4.9143 USDT |
3,376.3100 |
4.9140 USDT |
4.9130 USDT |
4.9150 USDT |
4.9140 USDT |
| 2025-10-26 |
4.9143 USDT |
9,533.5500 |
4.9140 USDT |
4.9130 USDT |
4.9150 USDT |
4.9150 USDT |
| 2025-10-25 |
4.9120 USDT |
10,641.5100 |
4.9120 USDT |
4.9090 USDT |
4.9150 USDT |
4.9120 USDT |
| 2025-10-24 |
4.8060 USDT |
8,685.0900 |
4.8090 USDT |
4.7960 USDT |
4.8090 USDT |
4.8030 USDT |
| 2025-10-23 |
4.8151 USDT |
6,916.4300 |
4.8200 USDT |
4.8090 USDT |
4.8210 USDT |
4.8140 USDT |
| 2025-10-22 |
4.8123 USDT |
1,290.8900 |
4.8360 USDT |
4.7800 USDT |
4.8370 USDT |
4.8230 USDT |
| 2025-10-21 |
4.8100 USDT |
544.3700 |
4.7800 USDT |
4.7800 USDT |
4.8890 USDT |
4.8510 USDT |
| 2025-10-20 |
4.8264 USDT |
111.4400 |
4.8750 USDT |
4.8260 USDT |
4.8750 USDT |
4.8260 USDT |
| 2025-10-19 |
4.8265 USDT |
83.6000 |
4.8270 USDT |
4.8260 USDT |
4.8270 USDT |
4.8260 USDT |
| 2025-10-18 |
4.8290 USDT |
102.4100 |
4.8290 USDT |
4.8290 USDT |
4.8290 USDT |
4.8290 USDT |
| 2025-10-17 |
4.9262 USDT |
608.8000 |
4.9700 USDT |
4.8270 USDT |
4.9700 USDT |
4.8270 USDT |