Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-30 |
1.3732 USDT |
751,202.9686 |
1.4400 USDT |
1.2185 USDT |
1.4544 USDT |
1.3387 USDT |
| 2024-03-29 |
1.4649 USDT |
474,815.7331 |
1.4688 USDT |
1.4200 USDT |
1.5044 USDT |
1.4527 USDT |
| 2024-03-28 |
1.5064 USDT |
746,439.2125 |
1.4741 USDT |
1.4162 USDT |
1.6400 USDT |
1.4754 USDT |
| 2024-03-27 |
1.7424 USDT |
1,635,556.1754 |
1.7148 USDT |
1.4500 USDT |
2.1231 USDT |
1.5018 USDT |
| 2024-03-26 |
1.7850 USDT |
1,094,969.1486 |
1.9033 USDT |
1.6533 USDT |
1.9227 USDT |
1.7251 USDT |
| 2024-03-25 |
1.9212 USDT |
664,093.6329 |
1.8837 USDT |
1.8716 USDT |
1.9937 USDT |
1.8957 USDT |
| 2024-03-24 |
1.7777 USDT |
552,503.9407 |
1.7910 USDT |
1.7272 USDT |
1.9055 USDT |
1.8734 USDT |
| 2024-03-23 |
1.8017 USDT |
571,633.0302 |
1.7565 USDT |
1.7457 USDT |
1.8686 USDT |
1.8328 USDT |
| 2024-03-22 |
1.9002 USDT |
759,652.8329 |
2.0842 USDT |
1.7327 USDT |
2.1580 USDT |
1.7580 USDT |
| 2024-03-21 |
2.1044 USDT |
1,435,391.3248 |
1.9708 USDT |
1.8615 USDT |
2.4288 USDT |
2.0939 USDT |
| 2024-03-20 |
1.6754 USDT |
746,850.6808 |
1.5793 USDT |
1.5477 USDT |
1.9615 USDT |
1.8934 USDT |
| 2024-03-19 |
1.6059 USDT |
893,118.6288 |
1.7820 USDT |
1.4924 USDT |
1.7831 USDT |
1.6256 USDT |
| 2024-03-18 |
1.8241 USDT |
671,974.1174 |
1.9038 USDT |
1.7700 USDT |
1.9590 USDT |
1.7958 USDT |
| 2024-03-17 |
1.8374 USDT |
664,317.2723 |
1.8753 USDT |
1.7673 USDT |
1.9500 USDT |
1.9097 USDT |
| 2024-03-16 |
1.9401 USDT |
584,172.3969 |
1.9502 USDT |
1.8548 USDT |
2.0317 USDT |
1.9102 USDT |
| 2024-03-15 |
1.9592 USDT |
806,163.2218 |
2.0501 USDT |
1.8703 USDT |
2.0990 USDT |
1.9500 USDT |
| 2024-03-14 |
2.1094 USDT |
1,287,005.3938 |
2.3376 USDT |
1.9104 USDT |
2.3680 USDT |
2.0096 USDT |
| 2024-03-13 |
1.8092 USDT |
980,878.8687 |
1.6741 USDT |
1.6698 USDT |
2.0567 USDT |
2.0100 USDT |
| 2024-03-12 |
1.7034 USDT |
391,927.0306 |
1.7785 USDT |
1.6344 USDT |
1.8000 USDT |
1.6782 USDT |
| 2024-03-11 |
1.6799 USDT |
640,829.4942 |
1.6205 USDT |
1.6113 USDT |
1.7799 USDT |
1.7719 USDT |
| 2024-03-10 |
1.6268 USDT |
438,916.2182 |
1.6162 USDT |
1.5989 USDT |
1.6506 USDT |
1.6391 USDT |
| 2024-03-09 |
1.6312 USDT |
466,602.4449 |
1.6592 USDT |
1.5967 USDT |
1.6720 USDT |
1.6085 USDT |
| 2024-03-08 |
1.6671 USDT |
611,898.3773 |
1.7101 USDT |
1.5657 USDT |
1.8000 USDT |
1.6161 USDT |
| 2024-03-07 |
1.7224 USDT |
477,917.1601 |
1.7179 USDT |
1.6701 USDT |
1.7953 USDT |
1.7575 USDT |
| 2024-03-06 |
1.7500 USDT |
721,393.5488 |
1.6657 USDT |
1.6567 USDT |
1.8549 USDT |
1.7449 USDT |
| 2024-03-05 |
1.7725 USDT |
986,629.9450 |
1.8590 USDT |
1.6134 USDT |
1.8803 USDT |
1.6696 USDT |
| 2024-03-04 |
1.7646 USDT |
1,131,461.6671 |
1.7720 USDT |
1.6550 USDT |
1.9014 USDT |
1.8401 USDT |
| 2024-03-03 |
1.6013 USDT |
674,208.0431 |
1.5742 USDT |
1.5003 USDT |
1.7950 USDT |
1.7490 USDT |
| 2024-03-02 |
1.5466 USDT |
726,905.6587 |
1.5149 USDT |
1.4548 USDT |
1.6414 USDT |
1.5651 USDT |
| 2024-03-01 |
1.4876 USDT |
691,502.8687 |
1.5021 USDT |
1.4377 USDT |
1.6391 USDT |
1.4619 USDT |
| 2024-02-29 |
1.5290 USDT |
537,203.5735 |
1.5184 USDT |
1.4790 USDT |
1.5750 USDT |
1.4836 USDT |
| 2024-02-28 |
1.5354 USDT |
666,538.7741 |
1.5426 USDT |
1.4917 USDT |
1.5536 USDT |
1.4953 USDT |
| 2024-02-27 |
1.6094 USDT |
645,099.5895 |
1.5526 USDT |
1.5525 USDT |
1.6900 USDT |
1.5598 USDT |
| 2024-02-26 |
1.4638 USDT |
879,633.9235 |
1.3812 USDT |
1.3500 USDT |
1.6571 USDT |
1.6165 USDT |
| 2024-02-25 |
1.3990 USDT |
429,651.3819 |
1.4032 USDT |
1.3703 USDT |
1.4305 USDT |
1.3935 USDT |
| 2024-02-24 |
1.3794 USDT |
494,321.7694 |
1.3718 USDT |
1.3500 USDT |
1.4460 USDT |
1.4084 USDT |
| 2024-02-23 |
1.3990 USDT |
488,929.1390 |
1.4317 USDT |
1.3490 USDT |
1.4437 USDT |
1.3733 USDT |
| 2024-02-22 |
1.4044 USDT |
647,020.4007 |
1.3395 USDT |
1.3238 USDT |
1.5133 USDT |
1.4308 USDT |
| 2024-02-21 |
1.3780 USDT |
589,260.0560 |
1.4286 USDT |
1.3180 USDT |
1.4548 USDT |
1.3386 USDT |
| 2024-02-20 |
1.4628 USDT |
538,314.5367 |
1.5149 USDT |
1.3827 USDT |
1.5196 USDT |
1.4201 USDT |
| 2024-02-19 |
1.5441 USDT |
553,696.0500 |
1.5225 USDT |
1.5132 USDT |
1.5830 USDT |
1.5191 USDT |
| 2024-02-18 |
1.5291 USDT |
299,306.9846 |
1.5120 USDT |
1.5027 USDT |
1.5591 USDT |
1.5505 USDT |
| 2024-02-17 |
1.5543 USDT |
516,429.1509 |
1.6077 USDT |
1.5100 USDT |
1.6148 USDT |
1.5102 USDT |
| 2024-02-16 |
1.5943 USDT |
528,960.8185 |
1.6127 USDT |
1.5469 USDT |
1.6837 USDT |
1.5923 USDT |
| 2024-02-15 |
1.5459 USDT |
725,986.3053 |
1.4694 USDT |
1.4545 USDT |
1.6630 USDT |
1.6453 USDT |
| 2024-02-14 |
1.3948 USDT |
1,120,182.4911 |
1.3205 USDT |
1.2922 USDT |
1.6000 USDT |
1.4498 USDT |
| 2024-02-13 |
1.2996 USDT |
859,347.4250 |
1.3331 USDT |
1.2544 USDT |
1.4041 USDT |
1.3149 USDT |
| 2024-02-12 |
1.3216 USDT |
356,024.5363 |
1.3160 USDT |
1.3000 USDT |
1.3481 USDT |
1.3206 USDT |