Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-04 |
0.7208 USDT |
307,948.7132 |
0.7323 USDT |
0.7000 USDT |
0.7399 USDT |
0.7265 USDT |
| 2023-11-03 |
0.7426 USDT |
207,191.5580 |
0.7573 USDT |
0.7300 USDT |
0.7578 USDT |
0.7364 USDT |
| 2023-11-02 |
0.7724 USDT |
213,362.6276 |
0.7843 USDT |
0.7529 USDT |
0.7868 USDT |
0.7558 USDT |
| 2023-11-01 |
0.7875 USDT |
211,005.7536 |
0.7944 USDT |
0.7775 USDT |
0.7995 USDT |
0.7850 USDT |
| 2023-10-31 |
0.7631 USDT |
292,512.2519 |
0.7427 USDT |
0.7404 USDT |
0.7880 USDT |
0.7796 USDT |
| 2023-10-30 |
0.7269 USDT |
121,622.9357 |
0.7185 USDT |
0.7163 USDT |
0.7422 USDT |
0.7421 USDT |
| 2023-10-29 |
0.7163 USDT |
109,445.0271 |
0.7083 USDT |
0.7049 USDT |
0.7282 USDT |
0.7240 USDT |
| 2023-10-28 |
0.7071 USDT |
74,761.7105 |
0.7065 USDT |
0.7030 USDT |
0.7108 USDT |
0.7081 USDT |
| 2023-10-27 |
0.7035 USDT |
198,758.4236 |
0.7160 USDT |
0.6900 USDT |
0.7170 USDT |
0.7059 USDT |
| 2023-10-26 |
0.7172 USDT |
202,139.2879 |
0.7147 USDT |
0.6986 USDT |
0.7338 USDT |
0.7128 USDT |
| 2023-10-25 |
0.6985 USDT |
252,495.8735 |
0.6821 USDT |
0.6729 USDT |
0.7289 USDT |
0.7240 USDT |
| 2023-10-24 |
0.6857 USDT |
168,992.4177 |
0.6735 USDT |
0.6719 USDT |
0.6955 USDT |
0.6909 USDT |
| 2023-10-23 |
0.6841 USDT |
282,394.0045 |
0.7096 USDT |
0.6180 USDT |
0.7146 USDT |
0.6749 USDT |
| 2023-10-22 |
0.7178 USDT |
101,176.4559 |
0.7247 USDT |
0.7100 USDT |
0.7257 USDT |
0.7163 USDT |
| 2023-10-21 |
0.7215 USDT |
124,694.6382 |
0.7212 USDT |
0.7101 USDT |
0.7269 USDT |
0.7248 USDT |
| 2023-10-20 |
0.7222 USDT |
170,722.8260 |
0.7227 USDT |
0.7180 USDT |
0.7265 USDT |
0.7202 USDT |
| 2023-10-19 |
0.7328 USDT |
80,854.4602 |
0.7447 USDT |
0.7200 USDT |
0.7456 USDT |
0.7228 USDT |
| 2023-10-18 |
0.7450 USDT |
51,459.3876 |
0.7437 USDT |
0.7377 USDT |
0.7516 USDT |
0.7493 USDT |
| 2023-10-17 |
0.7510 USDT |
93,446.1839 |
0.7489 USDT |
0.7440 USDT |
0.7564 USDT |
0.7448 USDT |
| 2023-10-16 |
0.7439 USDT |
86,536.9901 |
0.7481 USDT |
0.7375 USDT |
0.7494 USDT |
0.7474 USDT |
| 2023-10-15 |
0.7432 USDT |
90,108.5819 |
0.7452 USDT |
0.7366 USDT |
0.7479 USDT |
0.7475 USDT |
| 2023-10-14 |
0.7349 USDT |
165,943.9920 |
0.7217 USDT |
0.7200 USDT |
0.7500 USDT |
0.7452 USDT |
| 2023-10-13 |
0.7104 USDT |
136,092.8968 |
0.7088 USDT |
0.7017 USDT |
0.7265 USDT |
0.7216 USDT |
| 2023-10-12 |
0.7124 USDT |
105,495.3862 |
0.7069 USDT |
0.7024 USDT |
0.7248 USDT |
0.7087 USDT |
| 2023-10-11 |
0.7232 USDT |
105,188.9158 |
0.7359 USDT |
0.7098 USDT |
0.7375 USDT |
0.7143 USDT |
| 2023-10-10 |
0.7453 USDT |
81,615.7719 |
0.7583 USDT |
0.7339 USDT |
0.7583 USDT |
0.7387 USDT |
| 2023-10-09 |
0.7644 USDT |
111,212.6517 |
0.7755 USDT |
0.7511 USDT |
0.7759 USDT |
0.7564 USDT |
| 2023-10-08 |
0.7777 USDT |
31,000.0456 |
0.7776 USDT |
0.7727 USDT |
0.7814 USDT |
0.7742 USDT |
| 2023-10-07 |
0.7785 USDT |
27,464.5607 |
0.7792 USDT |
0.7766 USDT |
0.7807 USDT |
0.7776 USDT |
| 2023-10-06 |
0.7846 USDT |
53,682.9260 |
0.7843 USDT |
0.7800 USDT |
0.7915 USDT |
0.7843 USDT |
| 2023-10-05 |
0.7964 USDT |
74,622.4073 |
0.8064 USDT |
0.7844 USDT |
0.8132 USDT |
0.7852 USDT |
| 2023-10-04 |
0.8057 USDT |
64,814.9682 |
0.8027 USDT |
0.7999 USDT |
0.8130 USDT |
0.8081 USDT |
| 2023-10-03 |
0.8167 USDT |
90,107.8495 |
0.8248 USDT |
0.8025 USDT |
0.8268 USDT |
0.8033 USDT |
| 2023-10-02 |
0.8325 USDT |
108,716.4576 |
0.8389 USDT |
0.8207 USDT |
0.8444 USDT |
0.8244 USDT |
| 2023-10-01 |
0.8335 USDT |
94,048.1442 |
0.8335 USDT |
0.8290 USDT |
0.8398 USDT |
0.8303 USDT |
| 2023-09-30 |
0.8246 USDT |
106,380.4165 |
0.8199 USDT |
0.8158 USDT |
0.8333 USDT |
0.8317 USDT |
| 2023-09-29 |
0.8206 USDT |
117,397.0771 |
0.8152 USDT |
0.8135 USDT |
0.8337 USDT |
0.8196 USDT |
| 2023-09-28 |
0.8171 USDT |
106,542.6092 |
0.8137 USDT |
0.8105 USDT |
0.8267 USDT |
0.8146 USDT |
| 2023-09-27 |
0.8110 USDT |
98,104.7847 |
0.8087 USDT |
0.8056 USDT |
0.8200 USDT |
0.8154 USDT |
| 2023-09-26 |
0.8200 USDT |
99,796.2190 |
0.8278 USDT |
0.8091 USDT |
0.8278 USDT |
0.8147 USDT |
| 2023-09-25 |
0.8273 USDT |
83,425.8284 |
0.8313 USDT |
0.8222 USDT |
0.8323 USDT |
0.8251 USDT |
| 2023-09-24 |
0.8431 USDT |
40,104.4921 |
0.8487 USDT |
0.8377 USDT |
0.8503 USDT |
0.8400 USDT |
| 2023-09-23 |
0.8516 USDT |
59,312.9424 |
0.8501 USDT |
0.8440 USDT |
0.8570 USDT |
0.8504 USDT |
| 2023-09-22 |
0.8580 USDT |
72,190.2036 |
0.8601 USDT |
0.8494 USDT |
0.8676 USDT |
0.8515 USDT |
| 2023-09-21 |
0.8689 USDT |
123,961.8975 |
0.8815 USDT |
0.8548 USDT |
0.8918 USDT |
0.8647 USDT |
| 2023-09-20 |
0.8874 USDT |
118,218.7270 |
0.8877 USDT |
0.8735 USDT |
0.8989 USDT |
0.8817 USDT |
| 2023-09-19 |
0.8529 USDT |
156,760.4669 |
0.8170 USDT |
0.8165 USDT |
0.9500 USDT |
0.8751 USDT |
| 2023-09-18 |
0.8044 USDT |
202,941.9130 |
0.8002 USDT |
0.7809 USDT |
0.8206 USDT |
0.8139 USDT |
| 2023-09-17 |
0.8552 USDT |
499,898.8626 |
0.9221 USDT |
0.7809 USDT |
0.9277 USDT |
0.7835 USDT |
| 2023-09-16 |
0.9435 USDT |
100,900.6390 |
0.9535 USDT |
0.9298 USDT |
0.9566 USDT |
0.9385 USDT |