Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
0.3668 USDT |
83,469.0709 |
0.3716 USDT |
0.3621 USDT |
0.3717 USDT |
0.3635 USDT |
| 2024-08-24 |
0.3745 USDT |
100,709.2267 |
0.3695 USDT |
0.3689 USDT |
0.3790 USDT |
0.3744 USDT |
| 2024-08-23 |
0.3609 USDT |
155,422.7565 |
0.3580 USDT |
0.3574 USDT |
0.3702 USDT |
0.3702 USDT |
| 2024-08-22 |
0.3585 USDT |
410,247.7592 |
0.3625 USDT |
0.3555 USDT |
0.3633 USDT |
0.3580 USDT |
| 2024-08-21 |
0.3533 USDT |
707,546.3689 |
0.3469 USDT |
0.3421 USDT |
0.3630 USDT |
0.3617 USDT |
| 2024-08-20 |
0.3475 USDT |
454,768.9679 |
0.3520 USDT |
0.3399 USDT |
0.3535 USDT |
0.3481 USDT |
| 2024-08-19 |
0.3494 USDT |
665,804.5891 |
0.3521 USDT |
0.3452 USDT |
0.3542 USDT |
0.3503 USDT |
| 2024-08-18 |
0.3477 USDT |
573,243.6553 |
0.3401 USDT |
0.3389 USDT |
0.3613 USDT |
0.3504 USDT |
| 2024-08-17 |
0.3424 USDT |
293,559.7582 |
0.3422 USDT |
0.3399 USDT |
0.3493 USDT |
0.3418 USDT |
| 2024-08-16 |
0.3451 USDT |
420,287.2784 |
0.3490 USDT |
0.3405 USDT |
0.3500 USDT |
0.3428 USDT |
| 2024-08-15 |
0.3509 USDT |
148,636.1498 |
0.3548 USDT |
0.3468 USDT |
0.3551 USDT |
0.3473 USDT |
| 2024-08-14 |
0.3544 USDT |
59,596.6422 |
0.3561 USDT |
0.3516 USDT |
0.3566 USDT |
0.3546 USDT |
| 2024-08-13 |
0.3528 USDT |
112,107.6471 |
0.3543 USDT |
0.3472 USDT |
0.3584 USDT |
0.3563 USDT |
| 2024-08-12 |
0.3491 USDT |
111,735.7946 |
0.3481 USDT |
0.3433 USDT |
0.3619 USDT |
0.3574 USDT |
| 2024-08-11 |
0.3568 USDT |
277,156.5478 |
0.3561 USDT |
0.3420 USDT |
0.3645 USDT |
0.3471 USDT |
| 2024-08-10 |
0.3550 USDT |
334,685.8886 |
0.3540 USDT |
0.3518 USDT |
0.3574 USDT |
0.3555 USDT |
| 2024-08-09 |
0.3530 USDT |
679,384.5443 |
0.3494 USDT |
0.3492 USDT |
0.3584 USDT |
0.3535 USDT |
| 2024-08-08 |
0.3398 USDT |
317,338.1298 |
0.3315 USDT |
0.3315 USDT |
0.3482 USDT |
0.3431 USDT |
| 2024-08-07 |
0.3463 USDT |
359,324.6751 |
0.3494 USDT |
0.3301 USDT |
0.3541 USDT |
0.3327 USDT |
| 2024-08-06 |
0.3450 USDT |
540,870.3904 |
0.3368 USDT |
0.3356 USDT |
0.3533 USDT |
0.3483 USDT |
| 2024-08-05 |
0.3451 USDT |
396,679.3118 |
0.3730 USDT |
0.3307 USDT |
0.3731 USDT |
0.3363 USDT |
| 2024-08-04 |
0.3841 USDT |
512,759.4240 |
0.3881 USDT |
0.3705 USDT |
0.3949 USDT |
0.3737 USDT |
| 2024-08-03 |
0.3948 USDT |
513,048.7108 |
0.3978 USDT |
0.3884 USDT |
0.3990 USDT |
0.3896 USDT |
| 2024-08-02 |
0.4080 USDT |
465,839.3350 |
0.4117 USDT |
0.4000 USDT |
0.4177 USDT |
0.4029 USDT |
| 2024-08-01 |
0.4389 USDT |
735,898.7442 |
0.4354 USDT |
0.4152 USDT |
0.4704 USDT |
0.4270 USDT |
| 2024-07-31 |
0.4072 USDT |
511,931.7240 |
0.3938 USDT |
0.3879 USDT |
0.4273 USDT |
0.4254 USDT |
| 2024-07-30 |
0.3973 USDT |
612,419.1551 |
0.3963 USDT |
0.3922 USDT |
0.4037 USDT |
0.3949 USDT |
| 2024-07-29 |
0.4028 USDT |
571,024.0532 |
0.4018 USDT |
0.3971 USDT |
0.4088 USDT |
0.3973 USDT |
| 2024-07-28 |
0.4029 USDT |
465,970.2324 |
0.4074 USDT |
0.4003 USDT |
0.4083 USDT |
0.4016 USDT |
| 2024-07-27 |
0.4048 USDT |
376,546.7584 |
0.4033 USDT |
0.4022 USDT |
0.4078 USDT |
0.4068 USDT |
| 2024-07-26 |
0.4036 USDT |
494,633.4110 |
0.3991 USDT |
0.3982 USDT |
0.4138 USDT |
0.4042 USDT |
| 2024-07-25 |
0.3894 USDT |
474,621.8679 |
0.3999 USDT |
0.3762 USDT |
0.4004 USDT |
0.3986 USDT |
| 2024-07-24 |
0.4036 USDT |
473,070.2686 |
0.4029 USDT |
0.3982 USDT |
0.4068 USDT |
0.4003 USDT |
| 2024-07-23 |
0.4144 USDT |
573,224.2664 |
0.4254 USDT |
0.4019 USDT |
0.4273 USDT |
0.4028 USDT |
| 2024-07-22 |
0.4317 USDT |
363,120.4708 |
0.4416 USDT |
0.4222 USDT |
0.4418 USDT |
0.4274 USDT |
| 2024-07-21 |
0.4345 USDT |
456,239.5124 |
0.4372 USDT |
0.4287 USDT |
0.4415 USDT |
0.4407 USDT |
| 2024-07-20 |
0.4386 USDT |
355,322.6412 |
0.4396 USDT |
0.4325 USDT |
0.4437 USDT |
0.4368 USDT |
| 2024-07-19 |
0.4451 USDT |
340,221.3416 |
0.4439 USDT |
0.4399 USDT |
0.4510 USDT |
0.4422 USDT |
| 2024-07-18 |
0.4459 USDT |
388,798.5462 |
0.4495 USDT |
0.4421 USDT |
0.4497 USDT |
0.4450 USDT |
| 2024-07-17 |
0.4512 USDT |
365,021.1973 |
0.4462 USDT |
0.4435 USDT |
0.4575 USDT |
0.4492 USDT |
| 2024-07-16 |
0.4483 USDT |
493,867.3397 |
0.4503 USDT |
0.4402 USDT |
0.4529 USDT |
0.4488 USDT |
| 2024-07-15 |
0.4433 USDT |
455,536.7099 |
0.4424 USDT |
0.4413 USDT |
0.4460 USDT |
0.4441 USDT |
| 2024-07-14 |
0.4414 USDT |
430,397.2423 |
0.4510 USDT |
0.4363 USDT |
0.4522 USDT |
0.4421 USDT |
| 2024-07-13 |
0.4482 USDT |
438,802.0744 |
0.4472 USDT |
0.4465 USDT |
0.4507 USDT |
0.4496 USDT |
| 2024-07-12 |
0.4472 USDT |
477,386.5825 |
0.4459 USDT |
0.4450 USDT |
0.4501 USDT |
0.4472 USDT |
| 2024-07-11 |
0.4451 USDT |
446,865.6374 |
0.4453 USDT |
0.4426 USDT |
0.4499 USDT |
0.4449 USDT |
| 2024-07-10 |
0.4440 USDT |
521,520.3315 |
0.4396 USDT |
0.4383 USDT |
0.4554 USDT |
0.4453 USDT |
| 2024-07-09 |
0.4389 USDT |
285,633.7786 |
0.4360 USDT |
0.4359 USDT |
0.4399 USDT |
0.4395 USDT |
| 2024-07-08 |
0.4341 USDT |
422,938.3667 |
0.4387 USDT |
0.4262 USDT |
0.4436 USDT |
0.4328 USDT |
| 2024-07-07 |
0.4384 USDT |
495,605.4098 |
0.4411 USDT |
0.4308 USDT |
0.4454 USDT |
0.4380 USDT |