Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
1.3618 USDT |
586,674.2325 |
1.3389 USDT |
1.2881 USDT |
1.4392 USDT |
1.3759 USDT |
| 2024-02-08 |
1.2946 USDT |
765,263.4419 |
1.1636 USDT |
1.1534 USDT |
1.4209 USDT |
1.3393 USDT |
| 2024-02-07 |
1.1312 USDT |
236,370.0691 |
1.1002 USDT |
1.0900 USDT |
1.2000 USDT |
1.1714 USDT |
| 2024-02-06 |
1.0858 USDT |
288,400.9899 |
1.0541 USDT |
1.0522 USDT |
1.1298 USDT |
1.0980 USDT |
| 2024-02-05 |
1.0483 USDT |
197,400.8633 |
1.0455 USDT |
1.0309 USDT |
1.0695 USDT |
1.0540 USDT |
| 2024-02-04 |
1.0135 USDT |
237,483.1105 |
1.0039 USDT |
0.9876 USDT |
1.0537 USDT |
1.0462 USDT |
| 2024-02-03 |
1.0057 USDT |
281,334.6344 |
1.0278 USDT |
0.9920 USDT |
1.0318 USDT |
1.0052 USDT |
| 2024-02-02 |
1.0478 USDT |
300,799.0407 |
1.0661 USDT |
1.0245 USDT |
1.0785 USDT |
1.0410 USDT |
| 2024-02-01 |
1.0784 USDT |
189,690.8527 |
1.1028 USDT |
1.0558 USDT |
1.1072 USDT |
1.0608 USDT |
| 2024-01-31 |
1.1353 USDT |
224,653.4333 |
1.1707 USDT |
1.1073 USDT |
1.1754 USDT |
1.1087 USDT |
| 2024-01-30 |
1.0945 USDT |
687,265.3602 |
1.0523 USDT |
1.0200 USDT |
1.2131 USDT |
1.1820 USDT |
| 2024-01-29 |
1.0210 USDT |
331,967.8910 |
0.9876 USDT |
0.9720 USDT |
1.0569 USDT |
1.0437 USDT |
| 2024-01-28 |
0.9871 USDT |
310,409.2138 |
0.9536 USDT |
0.9517 USDT |
1.0956 USDT |
0.9875 USDT |
| 2024-01-27 |
0.9479 USDT |
288,936.9430 |
0.9467 USDT |
0.9395 USDT |
0.9589 USDT |
0.9550 USDT |
| 2024-01-26 |
0.9521 USDT |
404,555.2838 |
0.9502 USDT |
0.9373 USDT |
0.9861 USDT |
0.9524 USDT |
| 2024-01-25 |
0.9555 USDT |
598,708.6048 |
0.9505 USDT |
0.9458 USDT |
1.0152 USDT |
0.9523 USDT |
| 2024-01-24 |
0.9496 USDT |
759,320.9555 |
0.9573 USDT |
0.9328 USDT |
0.9745 USDT |
0.9508 USDT |
| 2024-01-23 |
0.9974 USDT |
874,593.5692 |
1.0144 USDT |
0.9489 USDT |
1.0183 USDT |
0.9571 USDT |
| 2024-01-22 |
1.0390 USDT |
1,199,163.1031 |
1.0576 USDT |
1.0028 USDT |
1.0718 USDT |
1.0144 USDT |
| 2024-01-21 |
1.0619 USDT |
1,135,765.8421 |
1.0642 USDT |
1.0524 USDT |
1.0973 USDT |
1.0581 USDT |
| 2024-01-20 |
1.0620 USDT |
1,189,276.4736 |
1.0598 USDT |
1.0522 USDT |
1.1356 USDT |
1.0669 USDT |
| 2024-01-19 |
1.0637 USDT |
1,206,247.3537 |
1.0755 USDT |
1.0397 USDT |
1.0810 USDT |
1.0637 USDT |
| 2024-01-18 |
1.1026 USDT |
1,157,837.4129 |
1.1198 USDT |
1.0720 USDT |
1.1326 USDT |
1.0766 USDT |
| 2024-01-17 |
1.1068 USDT |
944,811.7932 |
1.0832 USDT |
1.0800 USDT |
1.1500 USDT |
1.1168 USDT |
| 2024-01-16 |
1.0814 USDT |
218,283.1069 |
1.0731 USDT |
1.0646 USDT |
1.1006 USDT |
1.0810 USDT |
| 2024-01-15 |
1.0853 USDT |
422,830.5660 |
1.0770 USDT |
1.0504 USDT |
1.1110 USDT |
1.1006 USDT |
| 2024-01-14 |
1.0972 USDT |
388,274.9441 |
1.1070 USDT |
1.0756 USDT |
1.1181 USDT |
1.0846 USDT |
| 2024-01-13 |
1.1209 USDT |
313,428.6691 |
1.1227 USDT |
1.1053 USDT |
1.1338 USDT |
1.1073 USDT |
| 2024-01-12 |
1.1686 USDT |
601,425.1810 |
1.1660 USDT |
1.1193 USDT |
1.2080 USDT |
1.1293 USDT |
| 2024-01-11 |
1.1566 USDT |
394,109.8489 |
1.1415 USDT |
1.1302 USDT |
1.1834 USDT |
1.1652 USDT |
| 2024-01-10 |
1.1596 USDT |
834,643.8702 |
1.1706 USDT |
1.1231 USDT |
1.1800 USDT |
1.1442 USDT |
| 2024-01-09 |
1.1702 USDT |
849,456.0112 |
1.1890 USDT |
1.1550 USDT |
1.1959 USDT |
1.1590 USDT |
| 2024-01-08 |
1.1493 USDT |
284,570.5153 |
1.1532 USDT |
1.1361 USDT |
1.1604 USDT |
1.1565 USDT |
| 2024-01-07 |
1.1696 USDT |
156,045.4466 |
1.1452 USDT |
1.1358 USDT |
1.1932 USDT |
1.1705 USDT |
| 2024-01-06 |
1.1625 USDT |
119,265.8686 |
1.1899 USDT |
1.1406 USDT |
1.1989 USDT |
1.1487 USDT |
| 2024-01-05 |
1.2070 USDT |
150,754.7121 |
1.2338 USDT |
1.1752 USDT |
1.2359 USDT |
1.1867 USDT |
| 2024-01-04 |
1.2044 USDT |
209,792.4816 |
1.2267 USDT |
1.1796 USDT |
1.2594 USDT |
1.2209 USDT |
| 2024-01-03 |
1.2475 USDT |
226,346.1042 |
1.2763 USDT |
1.2045 USDT |
1.2918 USDT |
1.2140 USDT |
| 2024-01-02 |
1.3023 USDT |
940,738.6503 |
1.2972 USDT |
1.2722 USDT |
1.3271 USDT |
1.2781 USDT |
| 2024-01-01 |
1.3134 USDT |
417,393.7773 |
1.3271 USDT |
1.2910 USDT |
1.3404 USDT |
1.3186 USDT |
| 2023-12-31 |
1.3596 USDT |
1,147,453.3127 |
1.3908 USDT |
1.2800 USDT |
1.3934 USDT |
1.3363 USDT |
| 2023-12-30 |
1.3555 USDT |
576,791.1206 |
1.3077 USDT |
1.2273 USDT |
1.4863 USDT |
1.3919 USDT |
| 2023-12-29 |
1.2837 USDT |
936,895.4981 |
1.2935 USDT |
1.2514 USDT |
1.3479 USDT |
1.2881 USDT |
| 2023-12-28 |
1.2196 USDT |
1,200,338.7455 |
1.2438 USDT |
1.1352 USDT |
1.3033 USDT |
1.2951 USDT |
| 2023-12-27 |
1.2702 USDT |
1,107,974.7643 |
1.2786 USDT |
1.2424 USDT |
1.2936 USDT |
1.2542 USDT |
| 2023-12-26 |
1.2760 USDT |
1,173,328.1113 |
1.2807 USDT |
1.2361 USDT |
1.3229 USDT |
1.2971 USDT |
| 2023-12-25 |
1.2930 USDT |
817,313.1852 |
1.3016 USDT |
1.2500 USDT |
1.3207 USDT |
1.2822 USDT |
| 2023-12-24 |
1.3081 USDT |
629,108.7040 |
1.3103 USDT |
1.2700 USDT |
1.3792 USDT |
1.3158 USDT |
| 2023-12-23 |
1.3066 USDT |
810,348.8607 |
1.3473 USDT |
1.2570 USDT |
1.3542 USDT |
1.2937 USDT |
| 2023-12-22 |
1.3558 USDT |
924,845.3750 |
1.3241 USDT |
1.3165 USDT |
1.4200 USDT |
1.3522 USDT |