Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.7759 USDT |
204,522.3495 |
0.7803 USDT |
0.7660 USDT |
0.7837 USDT |
0.7693 USDT |
| 2024-05-18 |
0.7895 USDT |
303,690.4266 |
0.8024 USDT |
0.7700 USDT |
0.8047 USDT |
0.7792 USDT |
| 2024-05-17 |
0.7980 USDT |
288,785.4659 |
0.7962 USDT |
0.7870 USDT |
0.8123 USDT |
0.7996 USDT |
| 2024-05-16 |
0.7984 USDT |
277,071.5800 |
0.8021 USDT |
0.7870 USDT |
0.8084 USDT |
0.7963 USDT |
| 2024-05-15 |
0.7978 USDT |
385,483.2458 |
0.7637 USDT |
0.7623 USDT |
0.8354 USDT |
0.8039 USDT |
| 2024-05-14 |
0.7673 USDT |
439,639.3864 |
0.7838 USDT |
0.7459 USDT |
0.7930 USDT |
0.7498 USDT |
| 2024-05-13 |
0.8108 USDT |
223,838.5786 |
0.8400 USDT |
0.7626 USDT |
0.8400 USDT |
0.7789 USDT |
| 2024-05-12 |
0.8468 USDT |
300,337.2740 |
0.8522 USDT |
0.8288 USDT |
0.8923 USDT |
0.8398 USDT |
| 2024-05-11 |
0.8749 USDT |
179,889.5287 |
0.8776 USDT |
0.8554 USDT |
0.8945 USDT |
0.8607 USDT |
| 2024-05-10 |
0.9228 USDT |
331,105.8756 |
0.9893 USDT |
0.8733 USDT |
0.9910 USDT |
0.8758 USDT |
| 2024-05-09 |
0.9563 USDT |
235,192.7145 |
0.9436 USDT |
0.9312 USDT |
0.9905 USDT |
0.9875 USDT |
| 2024-05-08 |
0.9609 USDT |
304,008.6076 |
0.9833 USDT |
0.9376 USDT |
0.9849 USDT |
0.9431 USDT |
| 2024-05-07 |
0.9362 USDT |
221,422.6032 |
0.8899 USDT |
0.8851 USDT |
1.0000 USDT |
0.9749 USDT |
| 2024-05-06 |
0.8960 USDT |
166,299.0477 |
0.9175 USDT |
0.8715 USDT |
0.9211 USDT |
0.8919 USDT |
| 2024-05-05 |
0.8995 USDT |
165,789.2986 |
0.8921 USDT |
0.8627 USDT |
0.9600 USDT |
0.9292 USDT |
| 2024-05-04 |
0.8513 USDT |
365,779.7685 |
0.7643 USDT |
0.7562 USDT |
0.9277 USDT |
0.9037 USDT |
| 2024-05-03 |
0.7599 USDT |
82,849.4744 |
0.7600 USDT |
0.7464 USDT |
0.7738 USDT |
0.7652 USDT |
| 2024-05-02 |
0.7423 USDT |
122,453.0789 |
0.7524 USDT |
0.7275 USDT |
0.7618 USDT |
0.7599 USDT |
| 2024-05-01 |
0.7578 USDT |
158,365.9133 |
0.7771 USDT |
0.7399 USDT |
0.7851 USDT |
0.7489 USDT |
| 2024-04-30 |
0.7868 USDT |
162,395.7524 |
0.7986 USDT |
0.7696 USDT |
0.8057 USDT |
0.7765 USDT |
| 2024-04-29 |
0.8022 USDT |
240,806.8737 |
0.8046 USDT |
0.7903 USDT |
0.8124 USDT |
0.7950 USDT |
| 2024-04-28 |
0.8192 USDT |
300,889.0577 |
0.8180 USDT |
0.8070 USDT |
0.8359 USDT |
0.8107 USDT |
| 2024-04-27 |
0.8057 USDT |
319,754.4296 |
0.8078 USDT |
0.7981 USDT |
0.8295 USDT |
0.8193 USDT |
| 2024-04-26 |
0.8064 USDT |
431,389.9831 |
0.8345 USDT |
0.7957 USDT |
0.8368 USDT |
0.8113 USDT |
| 2024-04-25 |
0.8471 USDT |
703,324.8122 |
0.8568 USDT |
0.8315 USDT |
0.8611 USDT |
0.8353 USDT |
| 2024-04-24 |
0.8734 USDT |
554,720.4539 |
0.8786 USDT |
0.8612 USDT |
0.8893 USDT |
0.8626 USDT |
| 2024-04-23 |
0.8959 USDT |
572,021.9637 |
0.9044 USDT |
0.8782 USDT |
0.9205 USDT |
0.8845 USDT |
| 2024-04-22 |
0.8980 USDT |
667,893.4483 |
0.8901 USDT |
0.8837 USDT |
0.9207 USDT |
0.9050 USDT |
| 2024-04-21 |
0.9089 USDT |
825,478.2374 |
0.9001 USDT |
0.8822 USDT |
1.0263 USDT |
0.8902 USDT |
| 2024-04-20 |
0.8243 USDT |
464,766.5027 |
0.8034 USDT |
0.7912 USDT |
0.8818 USDT |
0.8803 USDT |
| 2024-04-19 |
0.8012 USDT |
675,954.6743 |
0.8046 USDT |
0.7816 USDT |
0.8133 USDT |
0.8096 USDT |
| 2024-04-18 |
0.7894 USDT |
752,713.3317 |
0.7883 USDT |
0.7781 USDT |
0.8095 USDT |
0.8006 USDT |
| 2024-04-17 |
0.7881 USDT |
793,385.2456 |
0.7859 USDT |
0.7750 USDT |
0.8026 USDT |
0.8006 USDT |
| 2024-04-16 |
0.7901 USDT |
789,906.8729 |
0.7859 USDT |
0.7763 USDT |
0.8085 USDT |
0.7890 USDT |
| 2024-04-15 |
0.8093 USDT |
873,765.6205 |
0.8083 USDT |
0.7841 USDT |
0.8357 USDT |
0.7858 USDT |
| 2024-04-14 |
0.8209 USDT |
798,702.4573 |
0.8359 USDT |
0.7975 USDT |
0.8433 USDT |
0.8006 USDT |
| 2024-04-13 |
0.8933 USDT |
768,569.7811 |
0.9324 USDT |
0.7967 USDT |
0.9405 USDT |
0.8228 USDT |
| 2024-04-12 |
1.0017 USDT |
554,852.3199 |
1.0023 USDT |
0.9567 USDT |
1.0313 USDT |
0.9585 USDT |
| 2024-04-11 |
1.0003 USDT |
578,430.6740 |
1.0350 USDT |
0.9455 USDT |
1.0501 USDT |
1.0169 USDT |
| 2024-04-10 |
1.0108 USDT |
567,768.0221 |
1.0648 USDT |
0.9849 USDT |
1.0718 USDT |
1.0279 USDT |
| 2024-04-09 |
1.1018 USDT |
528,743.8733 |
1.1596 USDT |
1.0500 USDT |
1.1626 USDT |
1.0756 USDT |
| 2024-04-08 |
1.1273 USDT |
733,668.0347 |
1.0943 USDT |
1.0446 USDT |
1.1724 USDT |
1.1565 USDT |
| 2024-04-07 |
1.1281 USDT |
641,500.7110 |
1.1285 USDT |
1.0620 USDT |
1.1515 USDT |
1.0965 USDT |
| 2024-04-06 |
1.1640 USDT |
488,551.2630 |
1.1690 USDT |
1.1450 USDT |
1.2100 USDT |
1.1574 USDT |
| 2024-04-05 |
1.1778 USDT |
613,457.2511 |
1.2259 USDT |
1.1234 USDT |
1.2333 USDT |
1.1699 USDT |
| 2024-04-04 |
1.1756 USDT |
760,440.6907 |
1.1822 USDT |
1.1187 USDT |
1.2800 USDT |
1.2274 USDT |
| 2024-04-03 |
1.2164 USDT |
375,027.7811 |
1.2353 USDT |
1.1809 USDT |
1.2466 USDT |
1.1849 USDT |
| 2024-04-02 |
1.2273 USDT |
668,697.7230 |
1.2709 USDT |
1.2000 USDT |
1.2899 USDT |
1.2029 USDT |
| 2024-04-01 |
1.2492 USDT |
940,977.9965 |
1.3230 USDT |
1.0910 USDT |
1.3251 USDT |
1.2795 USDT |
| 2024-03-31 |
1.3752 USDT |
260,358.3985 |
1.3664 USDT |
1.3423 USDT |
1.4700 USDT |
1.3823 USDT |