Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-15 |
0.9328 USDT |
173,562.1496 |
0.9100 USDT |
0.9049 USDT |
0.9620 USDT |
0.9538 USDT |
| 2023-09-14 |
0.9025 USDT |
168,728.9057 |
0.8893 USDT |
0.8812 USDT |
0.9199 USDT |
0.9072 USDT |
| 2023-09-13 |
0.9157 USDT |
261,929.1740 |
0.9768 USDT |
0.8640 USDT |
0.9768 USDT |
0.8924 USDT |
| 2023-09-12 |
0.9785 USDT |
582,780.5437 |
1.0818 USDT |
0.8875 USDT |
1.0881 USDT |
0.9775 USDT |
| 2023-09-11 |
1.1002 USDT |
83,847.7679 |
1.1050 USDT |
1.0861 USDT |
1.1187 USDT |
1.0957 USDT |
| 2023-09-10 |
1.1065 USDT |
77,923.8282 |
1.1093 USDT |
1.0987 USDT |
1.1154 USDT |
1.1049 USDT |
| 2023-09-09 |
1.0995 USDT |
61,086.5026 |
1.0910 USDT |
1.0870 USDT |
1.1117 USDT |
1.1039 USDT |
| 2023-09-08 |
1.1128 USDT |
153,802.2125 |
1.1494 USDT |
1.0584 USDT |
1.1565 USDT |
1.1031 USDT |
| 2023-09-07 |
1.1455 USDT |
80,073.2282 |
1.1488 USDT |
1.1351 USDT |
1.1560 USDT |
1.1488 USDT |
| 2023-09-06 |
1.1655 USDT |
194,324.0790 |
1.1981 USDT |
1.1339 USDT |
1.2058 USDT |
1.1505 USDT |
| 2023-09-05 |
1.2084 USDT |
160,475.0186 |
1.2328 USDT |
1.1924 USDT |
1.2361 USDT |
1.1941 USDT |
| 2023-09-04 |
1.2297 USDT |
93,117.4235 |
1.2330 USDT |
1.2080 USDT |
1.2483 USDT |
1.2323 USDT |
| 2023-09-03 |
1.2081 USDT |
65,038.9897 |
1.1904 USDT |
1.1878 USDT |
1.2377 USDT |
1.2328 USDT |
| 2023-09-02 |
1.1947 USDT |
111,728.7659 |
1.1772 USDT |
1.1747 USDT |
1.2076 USDT |
1.1978 USDT |
| 2023-09-01 |
1.2386 USDT |
393,345.5452 |
1.2924 USDT |
1.1569 USDT |
1.3300 USDT |
1.1762 USDT |
| 2023-08-31 |
1.3465 USDT |
250,514.3411 |
1.3544 USDT |
1.2803 USDT |
1.3999 USDT |
1.2962 USDT |
| 2023-08-30 |
1.2994 USDT |
193,882.3592 |
1.2748 USDT |
1.2471 USDT |
1.3608 USDT |
1.3414 USDT |
| 2023-08-29 |
1.2529 USDT |
122,236.6750 |
1.2250 USDT |
1.2149 USDT |
1.3104 USDT |
1.2791 USDT |
| 2023-08-28 |
1.2392 USDT |
206,529.2256 |
1.2866 USDT |
1.2001 USDT |
1.2885 USDT |
1.2315 USDT |
| 2023-08-27 |
1.3056 USDT |
93,600.4147 |
1.3227 USDT |
1.2757 USDT |
1.3396 USDT |
1.2880 USDT |
| 2023-08-26 |
1.3367 USDT |
126,894.4722 |
1.3582 USDT |
1.3125 USDT |
1.3692 USDT |
1.3231 USDT |
| 2023-08-25 |
1.3549 USDT |
74,820.2804 |
1.3681 USDT |
1.3463 USDT |
1.3684 USDT |
1.3514 USDT |
| 2023-08-24 |
1.3896 USDT |
125,031.6658 |
1.4188 USDT |
1.3598 USDT |
1.4298 USDT |
1.3692 USDT |
| 2023-08-23 |
1.4243 USDT |
88,935.1579 |
1.4090 USDT |
1.4065 USDT |
1.4601 USDT |
1.4322 USDT |
| 2023-08-22 |
1.4335 USDT |
109,456.4399 |
1.4627 USDT |
1.4002 USDT |
1.4650 USDT |
1.4095 USDT |
| 2023-08-21 |
1.4671 USDT |
95,125.2151 |
1.4903 USDT |
1.4431 USDT |
1.4997 USDT |
1.4637 USDT |
| 2023-08-20 |
1.4569 USDT |
127,174.3225 |
1.4216 USDT |
1.4064 USDT |
1.5100 USDT |
1.4964 USDT |
| 2023-08-19 |
1.3898 USDT |
74,452.0083 |
1.3749 USDT |
1.3521 USDT |
1.4330 USDT |
1.4074 USDT |
| 2023-08-18 |
1.3487 USDT |
118,193.0228 |
1.3347 USDT |
1.3176 USDT |
1.3772 USDT |
1.3768 USDT |
| 2023-08-17 |
1.4145 USDT |
99,179.4391 |
1.4445 USDT |
1.3758 USDT |
1.4450 USDT |
1.3909 USDT |
| 2023-08-16 |
1.4879 USDT |
249,807.6977 |
1.5234 USDT |
1.4384 USDT |
1.5365 USDT |
1.4463 USDT |
| 2023-08-15 |
1.5792 USDT |
321,900.5803 |
1.5418 USDT |
1.5200 USDT |
1.6699 USDT |
1.5561 USDT |
| 2023-08-14 |
1.5425 USDT |
99,051.4161 |
1.5566 USDT |
1.5188 USDT |
1.5649 USDT |
1.5383 USDT |
| 2023-08-13 |
1.5161 USDT |
158,149.5146 |
1.4449 USDT |
1.4391 USDT |
1.5789 USDT |
1.5585 USDT |
| 2023-08-12 |
1.4153 USDT |
51,339.4480 |
1.3839 USDT |
1.3831 USDT |
1.4474 USDT |
1.4432 USDT |
| 2023-08-11 |
1.3823 USDT |
78,096.0353 |
1.3753 USDT |
1.3640 USDT |
1.4100 USDT |
1.4030 USDT |
| 2023-08-10 |
1.3731 USDT |
66,559.4980 |
1.4055 USDT |
1.3512 USDT |
1.4091 USDT |
1.3807 USDT |
| 2023-08-09 |
1.4172 USDT |
57,826.2433 |
1.4174 USDT |
1.3918 USDT |
1.4317 USDT |
1.3929 USDT |
| 2023-08-08 |
1.4017 USDT |
76,871.8097 |
1.3800 USDT |
1.3790 USDT |
1.4347 USDT |
1.4224 USDT |
| 2023-08-07 |
1.3976 USDT |
146,507.1848 |
1.4211 USDT |
1.3502 USDT |
1.4331 USDT |
1.3807 USDT |
| 2023-08-06 |
1.4129 USDT |
84,243.9472 |
1.3954 USDT |
1.3772 USDT |
1.4340 USDT |
1.4212 USDT |
| 2023-08-05 |
1.3794 USDT |
215,424.7462 |
1.3527 USDT |
1.3244 USDT |
1.5311 USDT |
1.3887 USDT |
| 2023-08-04 |
1.3331 USDT |
201,542.3922 |
1.3501 USDT |
1.3015 USDT |
1.3658 USDT |
1.3450 USDT |
| 2023-08-03 |
1.3214 USDT |
132,830.1201 |
1.2630 USDT |
1.2555 USDT |
1.3635 USDT |
1.3370 USDT |
| 2023-08-02 |
1.2468 USDT |
118,916.9198 |
1.2481 USDT |
1.2314 USDT |
1.2624 USDT |
1.2564 USDT |
| 2023-08-01 |
1.2525 USDT |
219,328.4556 |
1.2949 USDT |
1.2294 USDT |
1.2969 USDT |
1.2428 USDT |
| 2023-07-31 |
1.3622 USDT |
205,131.7007 |
1.3643 USDT |
1.3199 USDT |
1.4074 USDT |
1.3367 USDT |
| 2023-07-30 |
1.4087 USDT |
152,601.3752 |
1.3716 USDT |
1.3562 USDT |
1.4490 USDT |
1.3862 USDT |
| 2023-07-29 |
1.3472 USDT |
320,847.8689 |
1.2861 USDT |
1.2813 USDT |
1.4160 USDT |
1.3548 USDT |
| 2023-07-28 |
1.2450 USDT |
221,674.1605 |
1.1943 USDT |
1.1943 USDT |
1.2899 USDT |
1.2815 USDT |