Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-21 |
1.3610 USDT |
1,081,112.0597 |
1.4468 USDT |
1.2682 USDT |
1.4567 USDT |
1.3392 USDT |
| 2023-12-20 |
1.4542 USDT |
894,537.2867 |
1.4588 USDT |
1.4186 USDT |
1.4801 USDT |
1.4556 USDT |
| 2023-12-19 |
1.5635 USDT |
968,238.7487 |
1.5277 USDT |
1.4780 USDT |
1.6800 USDT |
1.4799 USDT |
| 2023-12-18 |
1.5458 USDT |
834,399.8258 |
1.6231 USDT |
1.3725 USDT |
1.6341 USDT |
1.4989 USDT |
| 2023-12-17 |
1.5683 USDT |
707,847.6481 |
1.5654 USDT |
1.5101 USDT |
1.6651 USDT |
1.6312 USDT |
| 2023-12-16 |
1.5593 USDT |
1,270,982.3063 |
1.3996 USDT |
1.3728 USDT |
1.7000 USDT |
1.5821 USDT |
| 2023-12-15 |
1.4174 USDT |
803,522.1302 |
1.4365 USDT |
1.3735 USDT |
1.5051 USDT |
1.4036 USDT |
| 2023-12-14 |
1.4726 USDT |
881,915.3133 |
1.4743 USDT |
1.4284 USDT |
1.5210 USDT |
1.4314 USDT |
| 2023-12-13 |
1.3085 USDT |
1,208,231.1727 |
1.2376 USDT |
1.2100 USDT |
1.5195 USDT |
1.4937 USDT |
| 2023-12-12 |
1.2492 USDT |
901,231.8774 |
1.2630 USDT |
1.2231 USDT |
1.2830 USDT |
1.2265 USDT |
| 2023-12-11 |
1.2798 USDT |
1,039,795.9851 |
1.3647 USDT |
1.2181 USDT |
1.3678 USDT |
1.2663 USDT |
| 2023-12-10 |
1.3842 USDT |
636,881.6824 |
1.3904 USDT |
1.3463 USDT |
1.4058 USDT |
1.3711 USDT |
| 2023-12-09 |
1.3979 USDT |
975,538.5113 |
1.3231 USDT |
1.3041 USDT |
1.4705 USDT |
1.4019 USDT |
| 2023-12-08 |
1.2283 USDT |
1,275,859.0747 |
1.1789 USDT |
1.1426 USDT |
1.3500 USDT |
1.3172 USDT |
| 2023-12-07 |
1.0938 USDT |
2,299,735.6062 |
1.0906 USDT |
1.0540 USDT |
1.1908 USDT |
1.1781 USDT |
| 2023-12-06 |
1.0964 USDT |
252,618.8885 |
1.1056 USDT |
1.0786 USDT |
1.1241 USDT |
1.0976 USDT |
| 2023-12-05 |
1.1132 USDT |
853,320.1418 |
1.1220 USDT |
1.0700 USDT |
1.1392 USDT |
1.0939 USDT |
| 2023-12-04 |
1.1261 USDT |
959,850.6188 |
1.1281 USDT |
1.1103 USDT |
1.1800 USDT |
1.1170 USDT |
| 2023-12-03 |
1.1505 USDT |
947,856.5106 |
1.1774 USDT |
1.1133 USDT |
1.1775 USDT |
1.1366 USDT |
| 2023-12-02 |
1.1765 USDT |
725,916.1429 |
1.1824 USDT |
1.1166 USDT |
1.2300 USDT |
1.1887 USDT |
| 2023-12-01 |
1.1334 USDT |
846,158.2792 |
1.0824 USDT |
1.0663 USDT |
1.2190 USDT |
1.1972 USDT |
| 2023-11-30 |
0.9639 USDT |
280,235.4038 |
0.9423 USDT |
0.9385 USDT |
1.0679 USDT |
0.9840 USDT |
| 2023-11-29 |
0.9241 USDT |
119,422.6704 |
0.9026 USDT |
0.8970 USDT |
0.9502 USDT |
0.9454 USDT |
| 2023-11-28 |
0.9184 USDT |
144,398.6435 |
0.9399 USDT |
0.9000 USDT |
0.9445 USDT |
0.9023 USDT |
| 2023-11-27 |
0.9613 USDT |
104,199.4866 |
0.9707 USDT |
0.9377 USDT |
0.9732 USDT |
0.9405 USDT |
| 2023-11-26 |
0.9680 USDT |
80,714.4241 |
0.9778 USDT |
0.9126 USDT |
0.9809 USDT |
0.9697 USDT |
| 2023-11-25 |
0.9776 USDT |
215,990.9845 |
0.9759 USDT |
0.9665 USDT |
0.9888 USDT |
0.9737 USDT |
| 2023-11-24 |
0.9695 USDT |
429,193.0378 |
0.9337 USDT |
0.9280 USDT |
1.0094 USDT |
0.9707 USDT |
| 2023-11-23 |
0.9460 USDT |
141,163.6088 |
0.9422 USDT |
0.9240 USDT |
0.9600 USDT |
0.9346 USDT |
| 2023-11-22 |
0.9244 USDT |
311,480.1285 |
0.9171 USDT |
0.8989 USDT |
0.9790 USDT |
0.9383 USDT |
| 2023-11-21 |
0.9506 USDT |
292,860.2919 |
0.9567 USDT |
0.9140 USDT |
0.9810 USDT |
0.9195 USDT |
| 2023-11-20 |
0.9699 USDT |
227,930.4149 |
1.0017 USDT |
0.9371 USDT |
1.0059 USDT |
0.9583 USDT |
| 2023-11-19 |
0.9923 USDT |
122,933.0523 |
0.9920 USDT |
0.9732 USDT |
1.0180 USDT |
0.9951 USDT |
| 2023-11-18 |
0.9758 USDT |
326,904.3603 |
1.0324 USDT |
0.9400 USDT |
1.0369 USDT |
0.9932 USDT |
| 2023-11-17 |
0.9399 USDT |
491,875.6563 |
0.8961 USDT |
0.8786 USDT |
1.0280 USDT |
1.0007 USDT |
| 2023-11-16 |
0.8484 USDT |
787,068.4264 |
0.8086 USDT |
0.7713 USDT |
0.9381 USDT |
0.8796 USDT |
| 2023-11-15 |
0.7941 USDT |
536,370.1131 |
0.7732 USDT |
0.7502 USDT |
0.8500 USDT |
0.8125 USDT |
| 2023-11-14 |
0.7840 USDT |
437,084.2984 |
0.7917 USDT |
0.7432 USDT |
0.8009 USDT |
0.7727 USDT |
| 2023-11-13 |
0.8091 USDT |
135,637.2370 |
0.8150 USDT |
0.7933 USDT |
0.8209 USDT |
0.7947 USDT |
| 2023-11-12 |
0.8204 USDT |
237,341.8196 |
0.8266 USDT |
0.8047 USDT |
0.8380 USDT |
0.8163 USDT |
| 2023-11-11 |
0.8106 USDT |
189,734.8095 |
0.8213 USDT |
0.7941 USDT |
0.8309 USDT |
0.8309 USDT |
| 2023-11-10 |
0.8393 USDT |
275,256.5790 |
0.8459 USDT |
0.8100 USDT |
0.8625 USDT |
0.8209 USDT |
| 2023-11-09 |
0.8537 USDT |
399,576.8951 |
0.8517 USDT |
0.8334 USDT |
0.8806 USDT |
0.8553 USDT |
| 2023-11-08 |
0.8493 USDT |
309,818.6230 |
0.8430 USDT |
0.8197 USDT |
0.8703 USDT |
0.8396 USDT |
| 2023-11-07 |
0.7983 USDT |
555,841.9187 |
0.7534 USDT |
0.7500 USDT |
0.8478 USDT |
0.8402 USDT |
| 2023-11-06 |
0.7331 USDT |
130,618.3729 |
0.7260 USDT |
0.7254 USDT |
0.7400 USDT |
0.7394 USDT |
| 2023-11-05 |
0.7296 USDT |
164,609.7458 |
0.7231 USDT |
0.7206 USDT |
0.7406 USDT |
0.7258 USDT |