Identifier on Kucoin: XU3O8-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
4.9640 USDT |
52.0000 |
4.9640 USDT |
4.9640 USDT |
4.9640 USDT |
4.9640 USDT |
| 2025-10-15 |
4.9530 USDT |
58.2900 |
4.9480 USDT |
4.9480 USDT |
4.9640 USDT |
4.9640 USDT |
| 2025-10-14 |
4.9419 USDT |
0.4900 |
4.9350 USDT |
4.9350 USDT |
4.9450 USDT |
4.9450 USDT |
| 2025-10-13 |
4.9382 USDT |
2.5800 |
4.9360 USDT |
4.9350 USDT |
4.9420 USDT |
4.9400 USDT |
| 2025-10-12 |
4.9366 USDT |
100.7500 |
4.9380 USDT |
4.9350 USDT |
4.9400 USDT |
4.9400 USDT |
| 2025-10-11 |
4.9329 USDT |
12.7400 |
4.9380 USDT |
4.9320 USDT |
4.9380 USDT |
4.9320 USDT |
| 2025-10-10 |
4.8924 USDT |
143.3300 |
4.8270 USDT |
4.8270 USDT |
4.9280 USDT |
4.9270 USDT |
| 2025-10-09 |
4.8104 USDT |
7.1000 |
4.8280 USDT |
4.8100 USDT |
4.8280 USDT |
4.8100 USDT |
| 2025-10-08 |
4.9738 USDT |
70.0700 |
4.9900 USDT |
4.9390 USDT |
4.9940 USDT |
4.9390 USDT |
| 2025-10-07 |
5.0200 USDT |
19.7800 |
5.0340 USDT |
4.9960 USDT |
5.0340 USDT |
4.9960 USDT |
| 2025-10-06 |
5.0491 USDT |
32.7500 |
5.0650 USDT |
5.0330 USDT |
5.0650 USDT |
5.0330 USDT |
| 2025-10-05 |
5.0630 USDT |
16.2100 |
5.0630 USDT |
5.0630 USDT |
5.0630 USDT |
5.0630 USDT |
| 2025-10-04 |
5.0640 USDT |
137.2000 |
5.0640 USDT |
5.0640 USDT |
5.0640 USDT |
5.0640 USDT |
| 2025-10-03 |
5.0590 USDT |
51.4000 |
5.0580 USDT |
5.0580 USDT |
5.0640 USDT |
5.0640 USDT |
| 2025-10-02 |
5.0824 USDT |
70.8700 |
5.1140 USDT |
5.0580 USDT |
5.1140 USDT |
5.0580 USDT |
| 2025-10-01 |
5.1831 USDT |
1.0100 |
5.1830 USDT |
5.1830 USDT |
5.1920 USDT |
5.1920 USDT |
| 2025-09-30 |
5.1037 USDT |
64.2500 |
5.1120 USDT |
5.1030 USDT |
5.1120 USDT |
5.1030 USDT |
| 2025-09-29 |
5.1044 USDT |
8.0400 |
5.1030 USDT |
5.1030 USDT |
5.1140 USDT |
5.1140 USDT |
| 2025-09-28 |
5.1057 USDT |
252.7500 |
5.1140 USDT |
5.1030 USDT |
5.1140 USDT |
5.1030 USDT |
| 2025-09-27 |
5.1123 USDT |
23.3100 |
5.1140 USDT |
5.1030 USDT |
5.1140 USDT |
5.1030 USDT |
| 2025-09-26 |
5.2081 USDT |
442.2900 |
5.2130 USDT |
5.2030 USDT |
5.2130 USDT |
5.2030 USDT |
| 2025-09-25 |
5.2528 USDT |
7.6600 |
5.2540 USDT |
5.2520 USDT |
5.2540 USDT |
5.2520 USDT |
| 2025-09-24 |
5.1215 USDT |
10,285.5100 |
5.0570 USDT |
5.0570 USDT |
5.2250 USDT |
5.2250 USDT |
| 2025-09-23 |
4.8972 USDT |
153.8900 |
4.8990 USDT |
4.8720 USDT |
4.8990 USDT |
4.8990 USDT |
| 2025-09-22 |
4.8371 USDT |
29.9800 |
4.8380 USDT |
4.8360 USDT |
4.8450 USDT |
4.8360 USDT |
| 2025-09-21 |
4.8313 USDT |
36.0800 |
4.8270 USDT |
4.8270 USDT |
4.8450 USDT |
4.8450 USDT |
| 2025-09-20 |
4.8339 USDT |
75.2100 |
4.8270 USDT |
4.7640 USDT |
4.8460 USDT |
4.8270 USDT |
| 2025-09-19 |
4.7921 USDT |
14,180.9100 |
4.7720 USDT |
4.7520 USDT |
4.8540 USDT |
4.7720 USDT |
| 2025-09-18 |
0.0000 USDT |
0.0000 |
4.7690 USDT |
4.7690 USDT |
4.7690 USDT |
4.7690 USDT |
| 2025-09-17 |
4.7690 USDT |
0.3700 |
4.7690 USDT |
4.7690 USDT |
4.7690 USDT |
4.7690 USDT |
| 2025-09-16 |
4.7460 USDT |
0.9000 |
4.7460 USDT |
4.7460 USDT |
4.7460 USDT |
4.7460 USDT |
| 2025-09-15 |
4.6890 USDT |
1.0000 |
4.6890 USDT |
4.6890 USDT |
4.6890 USDT |
4.6890 USDT |
| 2025-09-14 |
4.6906 USDT |
10.7500 |
4.6960 USDT |
4.6890 USDT |
4.6960 USDT |
4.6890 USDT |
| 2025-09-13 |
4.6896 USDT |
91.2700 |
4.6890 USDT |
4.6890 USDT |
4.6900 USDT |
4.6900 USDT |
| 2025-09-12 |
4.7540 USDT |
1.0300 |
4.7540 USDT |
4.7540 USDT |
4.7540 USDT |
4.7540 USDT |
| 2025-09-11 |
4.7540 USDT |
20.7800 |
4.7540 USDT |
4.7540 USDT |
4.7540 USDT |
4.7540 USDT |