Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-27 |
1.2101 USDT |
93,325.2755 |
1.2001 USDT |
1.1949 USDT |
1.2220 USDT |
1.2063 USDT |
| 2023-07-26 |
1.1741 USDT |
81,599.6862 |
1.1655 USDT |
1.1513 USDT |
1.2137 USDT |
1.1992 USDT |
| 2023-07-25 |
1.1361 USDT |
89,993.0541 |
1.1308 USDT |
1.1061 USDT |
1.2405 USDT |
1.1628 USDT |
| 2023-07-24 |
1.1781 USDT |
252,667.0513 |
1.2154 USDT |
1.1145 USDT |
1.2485 USDT |
1.1355 USDT |
| 2023-07-23 |
1.1763 USDT |
109,675.6402 |
1.1527 USDT |
1.1430 USDT |
1.2102 USDT |
1.2097 USDT |
| 2023-07-22 |
1.1194 USDT |
93,966.3646 |
1.0855 USDT |
1.0846 USDT |
1.1629 USDT |
1.1393 USDT |
| 2023-07-21 |
1.0682 USDT |
100,978.2250 |
1.0422 USDT |
1.0395 USDT |
1.0910 USDT |
1.0825 USDT |
| 2023-07-20 |
1.0047 USDT |
96,630.8620 |
0.9758 USDT |
0.9700 USDT |
1.0321 USDT |
1.0224 USDT |
| 2023-07-19 |
0.9557 USDT |
97,658.7331 |
0.9453 USDT |
0.9371 USDT |
0.9712 USDT |
0.9697 USDT |
| 2023-07-18 |
0.9594 USDT |
175,364.2577 |
0.9519 USDT |
0.9349 USDT |
0.9800 USDT |
0.9486 USDT |
| 2023-07-17 |
0.9552 USDT |
189,727.0049 |
0.9371 USDT |
0.9300 USDT |
0.9826 USDT |
0.9343 USDT |
| 2023-07-16 |
0.9043 USDT |
99,945.0714 |
0.8852 USDT |
0.8791 USDT |
0.9284 USDT |
0.9236 USDT |
| 2023-07-15 |
0.8716 USDT |
90,295.4298 |
0.8628 USDT |
0.8594 USDT |
0.8844 USDT |
0.8777 USDT |
| 2023-07-14 |
0.8614 USDT |
198,779.9496 |
0.8611 USDT |
0.8472 USDT |
0.8873 USDT |
0.8528 USDT |
| 2023-07-13 |
0.8420 USDT |
103,024.1947 |
0.8319 USDT |
0.8266 USDT |
0.8631 USDT |
0.8572 USDT |
| 2023-07-12 |
0.8288 USDT |
46,140.6357 |
0.8270 USDT |
0.8171 USDT |
0.8447 USDT |
0.8348 USDT |
| 2023-07-11 |
0.7995 USDT |
52,827.9606 |
0.7831 USDT |
0.7831 USDT |
0.8114 USDT |
0.8070 USDT |
| 2023-07-10 |
0.7771 USDT |
68,126.9346 |
0.7834 USDT |
0.7689 USDT |
0.7896 USDT |
0.7852 USDT |
| 2023-07-09 |
0.7955 USDT |
61,556.1938 |
0.7946 USDT |
0.7862 USDT |
0.8049 USDT |
0.7956 USDT |
| 2023-07-08 |
0.7856 USDT |
52,087.1010 |
0.7782 USDT |
0.7690 USDT |
0.8024 USDT |
0.7863 USDT |
| 2023-07-07 |
0.7761 USDT |
83,422.3904 |
0.7841 USDT |
0.7701 USDT |
0.7902 USDT |
0.7747 USDT |
| 2023-07-06 |
0.8013 USDT |
130,774.9435 |
0.7988 USDT |
0.7824 USDT |
0.8250 USDT |
0.7932 USDT |
| 2023-07-05 |
0.7879 USDT |
186,293.0460 |
0.7732 USDT |
0.7697 USDT |
0.8101 USDT |
0.7963 USDT |
| 2023-07-04 |
0.7512 USDT |
99,469.5617 |
0.7460 USDT |
0.7413 USDT |
0.7590 USDT |
0.7582 USDT |
| 2023-07-03 |
0.7391 USDT |
38,555.2337 |
0.7279 USDT |
0.7230 USDT |
0.7504 USDT |
0.7442 USDT |
| 2023-07-02 |
0.7154 USDT |
46,440.5881 |
0.7152 USDT |
0.7102 USDT |
0.7223 USDT |
0.7161 USDT |
| 2023-07-01 |
0.7165 USDT |
45,843.9738 |
0.7090 USDT |
0.7054 USDT |
0.7225 USDT |
0.7138 USDT |
| 2023-06-30 |
0.7027 USDT |
138,624.8274 |
0.6767 USDT |
0.6752 USDT |
0.7198 USDT |
0.7076 USDT |
| 2023-06-29 |
0.6762 USDT |
52,867.5855 |
0.6790 USDT |
0.6701 USDT |
0.6819 USDT |
0.6769 USDT |
| 2023-06-28 |
0.6904 USDT |
74,891.7398 |
0.7017 USDT |
0.6775 USDT |
0.7027 USDT |
0.6798 USDT |
| 2023-06-27 |
0.7018 USDT |
66,533.0939 |
0.6942 USDT |
0.6890 USDT |
0.7093 USDT |
0.7060 USDT |
| 2023-06-26 |
0.6991 USDT |
81,722.4495 |
0.7045 USDT |
0.6887 USDT |
0.7114 USDT |
0.6942 USDT |
| 2023-06-25 |
0.7096 USDT |
82,049.0157 |
0.7058 USDT |
0.6980 USDT |
0.7254 USDT |
0.7036 USDT |
| 2023-06-24 |
0.7074 USDT |
107,029.0226 |
0.7112 USDT |
0.6973 USDT |
0.7169 USDT |
0.7101 USDT |
| 2023-06-23 |
0.7157 USDT |
171,127.4000 |
0.7128 USDT |
0.6969 USDT |
0.7326 USDT |
0.7238 USDT |
| 2023-06-22 |
0.7185 USDT |
217,776.8222 |
0.6951 USDT |
0.6910 USDT |
0.7369 USDT |
0.7207 USDT |
| 2023-06-21 |
0.6867 USDT |
219,491.9595 |
0.6636 USDT |
0.6612 USDT |
0.7182 USDT |
0.6941 USDT |
| 2023-06-20 |
0.6604 USDT |
180,187.5291 |
0.6560 USDT |
0.6456 USDT |
0.6736 USDT |
0.6684 USDT |
| 2023-06-19 |
0.6579 USDT |
129,575.7085 |
0.6621 USDT |
0.6501 USDT |
0.6713 USDT |
0.6594 USDT |
| 2023-06-18 |
0.6634 USDT |
90,369.4552 |
0.6650 USDT |
0.6570 USDT |
0.6713 USDT |
0.6638 USDT |
| 2023-06-17 |
0.6682 USDT |
82,509.2697 |
0.6602 USDT |
0.6589 USDT |
0.6728 USDT |
0.6648 USDT |
| 2023-06-16 |
0.6568 USDT |
179,638.9135 |
0.6561 USDT |
0.6427 USDT |
0.6708 USDT |
0.6634 USDT |
| 2023-06-15 |
0.6624 USDT |
109,143.1199 |
0.6724 USDT |
0.6502 USDT |
0.6784 USDT |
0.6569 USDT |
| 2023-06-14 |
0.6864 USDT |
79,711.5170 |
0.6990 USDT |
0.6703 USDT |
0.7040 USDT |
0.6739 USDT |
| 2023-06-13 |
0.7042 USDT |
66,579.4049 |
0.7048 USDT |
0.6908 USDT |
0.7184 USDT |
0.6932 USDT |
| 2023-06-12 |
0.6997 USDT |
40,799.7936 |
0.7022 USDT |
0.6929 USDT |
0.7065 USDT |
0.7022 USDT |
| 2023-06-11 |
0.6997 USDT |
29,161.3853 |
0.6999 USDT |
0.6929 USDT |
0.7082 USDT |
0.7069 USDT |
| 2023-06-10 |
0.7306 USDT |
246,271.8530 |
0.7690 USDT |
0.7007 USDT |
0.7693 USDT |
0.7007 USDT |
| 2023-06-09 |
0.7807 USDT |
45,312.2575 |
0.7881 USDT |
0.7722 USDT |
0.7883 USDT |
0.7746 USDT |
| 2023-06-08 |
0.7964 USDT |
76,679.5233 |
0.8073 USDT |
0.7823 USDT |
0.8079 USDT |
0.7882 USDT |