Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-14 |
0.3264 USDT |
680,701.6141 |
0.3153 USDT |
0.3094 USDT |
0.3429 USDT |
0.3259 USDT |
| 2024-10-13 |
0.3143 USDT |
706,937.0560 |
0.3065 USDT |
0.3059 USDT |
0.3285 USDT |
0.3114 USDT |
| 2024-10-12 |
0.3150 USDT |
500,702.8639 |
0.3127 USDT |
0.3051 USDT |
0.3204 USDT |
0.3059 USDT |
| 2024-10-11 |
0.3039 USDT |
746,829.7486 |
0.3037 USDT |
0.3000 USDT |
0.3128 USDT |
0.3115 USDT |
| 2024-10-10 |
0.3105 USDT |
534,001.1423 |
0.3107 USDT |
0.3054 USDT |
0.3124 USDT |
0.3054 USDT |
| 2024-10-09 |
0.3197 USDT |
497,802.6122 |
0.3289 USDT |
0.3097 USDT |
0.3297 USDT |
0.3110 USDT |
| 2024-10-08 |
0.3347 USDT |
410,351.8822 |
0.3393 USDT |
0.3310 USDT |
0.3396 USDT |
0.3311 USDT |
| 2024-10-07 |
0.3407 USDT |
718,579.2782 |
0.3361 USDT |
0.3349 USDT |
0.3645 USDT |
0.3428 USDT |
| 2024-10-06 |
0.3398 USDT |
626,013.0742 |
0.3430 USDT |
0.3289 USDT |
0.3483 USDT |
0.3394 USDT |
| 2024-10-05 |
0.3563 USDT |
780,491.0246 |
0.3418 USDT |
0.3407 USDT |
0.3830 USDT |
0.3447 USDT |
| 2024-10-04 |
0.3178 USDT |
906,189.3972 |
0.2867 USDT |
0.2859 USDT |
0.3777 USDT |
0.3714 USDT |
| 2024-10-03 |
0.2916 USDT |
666,721.1647 |
0.3023 USDT |
0.2818 USDT |
0.3023 USDT |
0.2859 USDT |
| 2024-10-02 |
0.3002 USDT |
772,564.3303 |
0.2980 USDT |
0.2935 USDT |
0.3088 USDT |
0.3031 USDT |
| 2024-10-01 |
0.3057 USDT |
651,505.8803 |
0.3128 USDT |
0.2957 USDT |
0.3136 USDT |
0.2983 USDT |
| 2024-09-30 |
0.3148 USDT |
707,863.2447 |
0.3049 USDT |
0.3045 USDT |
0.3253 USDT |
0.3127 USDT |
| 2024-09-29 |
0.3078 USDT |
721,898.0967 |
0.3090 USDT |
0.3023 USDT |
0.3121 USDT |
0.3060 USDT |
| 2024-09-28 |
0.3149 USDT |
542,541.6591 |
0.3182 USDT |
0.3093 USDT |
0.3203 USDT |
0.3102 USDT |
| 2024-09-27 |
0.3061 USDT |
803,418.9165 |
0.2955 USDT |
0.2937 USDT |
0.3234 USDT |
0.3178 USDT |
| 2024-09-26 |
0.2907 USDT |
704,854.9789 |
0.2993 USDT |
0.2858 USDT |
0.3000 USDT |
0.2960 USDT |
| 2024-09-25 |
0.2743 USDT |
954,068.8409 |
0.2596 USDT |
0.2591 USDT |
0.3004 USDT |
0.2973 USDT |
| 2024-09-24 |
0.2574 USDT |
705,331.3563 |
0.2589 USDT |
0.2550 USDT |
0.2607 USDT |
0.2566 USDT |
| 2024-09-23 |
0.2602 USDT |
640,250.8710 |
0.2595 USDT |
0.2560 USDT |
0.2636 USDT |
0.2610 USDT |
| 2024-09-22 |
0.2602 USDT |
631,848.9355 |
0.2602 USDT |
0.2584 USDT |
0.2629 USDT |
0.2607 USDT |
| 2024-09-21 |
0.2563 USDT |
784,631.3365 |
0.2548 USDT |
0.2525 USDT |
0.2607 USDT |
0.2597 USDT |
| 2024-09-20 |
0.2583 USDT |
579,049.5254 |
0.2511 USDT |
0.2506 USDT |
0.2702 USDT |
0.2548 USDT |
| 2024-09-19 |
0.2490 USDT |
391,476.9253 |
0.2404 USDT |
0.2391 USDT |
0.2601 USDT |
0.2521 USDT |
| 2024-09-18 |
0.2406 USDT |
417,748.5438 |
0.2396 USDT |
0.2376 USDT |
0.2501 USDT |
0.2396 USDT |
| 2024-09-17 |
0.2454 USDT |
422,130.5568 |
0.2377 USDT |
0.2376 USDT |
0.2517 USDT |
0.2434 USDT |
| 2024-09-16 |
0.2384 USDT |
375,727.5540 |
0.2394 USDT |
0.2332 USDT |
0.2421 USDT |
0.2385 USDT |
| 2024-09-15 |
0.2581 USDT |
502,467.3806 |
0.2679 USDT |
0.2451 USDT |
0.2712 USDT |
0.2488 USDT |
| 2024-09-14 |
0.2794 USDT |
305,065.5009 |
0.2851 USDT |
0.2683 USDT |
0.2905 USDT |
0.2699 USDT |
| 2024-09-13 |
0.2868 USDT |
408,177.0733 |
0.2960 USDT |
0.2742 USDT |
0.2961 USDT |
0.2849 USDT |
| 2024-09-12 |
0.2931 USDT |
188,905.4897 |
0.2964 USDT |
0.2901 USDT |
0.2964 USDT |
0.2938 USDT |
| 2024-09-11 |
0.2941 USDT |
209,367.8642 |
0.2907 USDT |
0.2900 USDT |
0.3009 USDT |
0.2978 USDT |
| 2024-09-10 |
0.2918 USDT |
182,290.3912 |
0.2933 USDT |
0.2900 USDT |
0.2947 USDT |
0.2913 USDT |
| 2024-09-09 |
0.2946 USDT |
292,926.9678 |
0.2955 USDT |
0.2900 USDT |
0.2999 USDT |
0.2938 USDT |
| 2024-09-08 |
0.2950 USDT |
210,161.5051 |
0.2953 USDT |
0.2922 USDT |
0.2991 USDT |
0.2929 USDT |
| 2024-09-07 |
0.2999 USDT |
180,783.9327 |
0.3010 USDT |
0.2952 USDT |
0.3020 USDT |
0.2952 USDT |
| 2024-09-06 |
0.3131 USDT |
307,127.4897 |
0.3230 USDT |
0.3031 USDT |
0.3237 USDT |
0.3031 USDT |
| 2024-09-05 |
0.3303 USDT |
182,908.6400 |
0.3327 USDT |
0.3234 USDT |
0.3355 USDT |
0.3259 USDT |
| 2024-09-04 |
0.3340 USDT |
249,627.3308 |
0.3367 USDT |
0.3302 USDT |
0.3373 USDT |
0.3324 USDT |
| 2024-09-03 |
0.3410 USDT |
182,941.7429 |
0.3424 USDT |
0.3381 USDT |
0.3472 USDT |
0.3383 USDT |
| 2024-09-02 |
0.3447 USDT |
101,539.5434 |
0.3430 USDT |
0.3414 USDT |
0.3485 USDT |
0.3438 USDT |
| 2024-09-01 |
0.3420 USDT |
71,354.3706 |
0.3358 USDT |
0.3358 USDT |
0.3464 USDT |
0.3426 USDT |
| 2024-08-31 |
0.3347 USDT |
60,602.5349 |
0.3352 USDT |
0.3293 USDT |
0.3411 USDT |
0.3353 USDT |
| 2024-08-30 |
0.3392 USDT |
89,565.5585 |
0.3440 USDT |
0.3341 USDT |
0.3463 USDT |
0.3367 USDT |
| 2024-08-29 |
0.3457 USDT |
49,372.2333 |
0.3474 USDT |
0.3433 USDT |
0.3485 USDT |
0.3436 USDT |
| 2024-08-28 |
0.3490 USDT |
85,219.1101 |
0.3507 USDT |
0.3430 USDT |
0.3530 USDT |
0.3454 USDT |
| 2024-08-27 |
0.3669 USDT |
89,555.1307 |
0.3651 USDT |
0.3547 USDT |
0.3757 USDT |
0.3564 USDT |
| 2024-08-26 |
0.3639 USDT |
189,053.8118 |
0.3615 USDT |
0.3559 USDT |
0.3795 USDT |
0.3616 USDT |