Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-07 |
0.8121 USDT |
86,643.7491 |
0.8307 USDT |
0.8000 USDT |
0.8315 USDT |
0.8067 USDT |
| 2023-06-06 |
0.8248 USDT |
125,421.4236 |
0.8090 USDT |
0.8082 USDT |
0.8440 USDT |
0.8289 USDT |
| 2023-06-05 |
0.8376 USDT |
233,827.8068 |
0.8805 USDT |
0.8039 USDT |
0.8865 USDT |
0.8078 USDT |
| 2023-06-04 |
0.8652 USDT |
378,921.9233 |
0.8085 USDT |
0.8075 USDT |
0.9400 USDT |
0.8781 USDT |
| 2023-06-03 |
0.8012 USDT |
130,693.9804 |
0.8042 USDT |
0.7900 USDT |
0.8120 USDT |
0.8085 USDT |
| 2023-06-02 |
0.8036 USDT |
58,421.8225 |
0.7869 USDT |
0.7842 USDT |
0.8123 USDT |
0.8107 USDT |
| 2023-06-01 |
0.7870 USDT |
76,137.8912 |
0.7888 USDT |
0.7806 USDT |
0.7921 USDT |
0.7872 USDT |
| 2023-05-31 |
0.7864 USDT |
71,549.3672 |
0.8071 USDT |
0.7700 USDT |
0.8072 USDT |
0.7820 USDT |
| 2023-05-30 |
0.7982 USDT |
56,474.8214 |
0.7967 USDT |
0.7906 USDT |
0.8069 USDT |
0.8043 USDT |
| 2023-05-29 |
0.8012 USDT |
88,741.4827 |
0.8006 USDT |
0.7867 USDT |
0.8107 USDT |
0.7942 USDT |
| 2023-05-28 |
0.7851 USDT |
126,629.6643 |
0.7799 USDT |
0.7700 USDT |
0.8061 USDT |
0.8020 USDT |
| 2023-05-27 |
0.7782 USDT |
36,336.6774 |
0.7789 USDT |
0.7729 USDT |
0.7818 USDT |
0.7800 USDT |
| 2023-05-26 |
0.7831 USDT |
78,945.1816 |
0.7907 USDT |
0.7744 USDT |
0.7919 USDT |
0.7801 USDT |
| 2023-05-25 |
0.7778 USDT |
110,378.3343 |
0.7873 USDT |
0.7714 USDT |
0.7907 USDT |
0.7902 USDT |
| 2023-05-24 |
0.8015 USDT |
149,101.1210 |
0.8203 USDT |
0.7867 USDT |
0.8232 USDT |
0.7895 USDT |
| 2023-05-23 |
0.8291 USDT |
57,610.0965 |
0.8276 USDT |
0.8214 USDT |
0.8321 USDT |
0.8264 USDT |
| 2023-05-22 |
0.8382 USDT |
48,792.2276 |
0.8476 USDT |
0.8279 USDT |
0.8482 USDT |
0.8307 USDT |
| 2023-05-21 |
0.8537 USDT |
62,462.9394 |
0.8545 USDT |
0.8462 USDT |
0.8619 USDT |
0.8487 USDT |
| 2023-05-20 |
0.8511 USDT |
246,007.8726 |
0.8631 USDT |
0.8353 USDT |
0.8804 USDT |
0.8520 USDT |
| 2023-05-19 |
0.9130 USDT |
64,300.4301 |
0.9240 USDT |
0.9032 USDT |
0.9289 USDT |
0.9082 USDT |
| 2023-05-18 |
0.9352 USDT |
116,310.7216 |
0.9459 USDT |
0.9135 USDT |
0.9503 USDT |
0.9268 USDT |
| 2023-05-17 |
0.9466 USDT |
92,198.0501 |
0.9439 USDT |
0.9318 USDT |
0.9629 USDT |
0.9460 USDT |
| 2023-05-16 |
0.9462 USDT |
25,149.1887 |
0.9538 USDT |
0.9400 USDT |
0.9538 USDT |
0.9424 USDT |
| 2023-05-15 |
0.9549 USDT |
45,652.5019 |
0.9485 USDT |
0.9422 USDT |
0.9650 USDT |
0.9537 USDT |
| 2023-05-14 |
0.9478 USDT |
51,625.4367 |
0.9378 USDT |
0.9334 USDT |
0.9547 USDT |
0.9499 USDT |
| 2023-05-13 |
0.9503 USDT |
1,062,636.5254 |
0.9558 USDT |
0.9356 USDT |
0.9599 USDT |
0.9399 USDT |
| 2023-05-12 |
0.9486 USDT |
505,933.8212 |
0.9567 USDT |
0.9244 USDT |
0.9607 USDT |
0.9466 USDT |
| 2023-05-11 |
0.9733 USDT |
625,962.4986 |
1.0077 USDT |
0.9458 USDT |
1.0077 USDT |
0.9483 USDT |
| 2023-05-10 |
1.0131 USDT |
490,353.3341 |
0.9976 USDT |
0.9920 USDT |
1.0352 USDT |
1.0121 USDT |
| 2023-05-09 |
0.9730 USDT |
190,868.1470 |
0.9516 USDT |
0.9430 USDT |
1.0000 USDT |
0.9963 USDT |
| 2023-05-08 |
0.9679 USDT |
301,072.7083 |
1.0218 USDT |
0.9357 USDT |
1.0276 USDT |
0.9527 USDT |
| 2023-05-07 |
1.0285 USDT |
109,607.7670 |
1.0462 USDT |
1.0000 USDT |
1.0489 USDT |
1.0290 USDT |
| 2023-05-06 |
1.0661 USDT |
64,658.5893 |
1.0821 USDT |
1.0468 USDT |
1.0882 USDT |
1.0468 USDT |
| 2023-05-05 |
1.0873 USDT |
105,134.3119 |
1.1011 USDT |
1.0727 USDT |
1.1059 USDT |
1.0864 USDT |
| 2023-05-04 |
1.1178 USDT |
80,724.8526 |
1.1304 USDT |
1.1010 USDT |
1.1351 USDT |
1.1031 USDT |
| 2023-05-03 |
1.1230 USDT |
86,521.2623 |
1.1267 USDT |
1.1065 USDT |
1.1435 USDT |
1.1307 USDT |
| 2023-05-02 |
1.1165 USDT |
63,523.6938 |
1.1105 USDT |
1.1004 USDT |
1.1341 USDT |
1.1309 USDT |
| 2023-05-01 |
1.1352 USDT |
124,712.6812 |
1.1758 USDT |
1.1050 USDT |
1.1793 USDT |
1.1135 USDT |
| 2023-04-30 |
1.2165 USDT |
48,083.9286 |
1.2274 USDT |
1.1986 USDT |
1.2400 USDT |
1.1986 USDT |
| 2023-04-29 |
1.2244 USDT |
21,274.7371 |
1.2219 USDT |
1.2148 USDT |
1.2355 USDT |
1.2169 USDT |
| 2023-04-28 |
1.2146 USDT |
82,339.5553 |
1.2341 USDT |
1.1982 USDT |
1.2345 USDT |
1.2080 USDT |
| 2023-04-27 |
1.2234 USDT |
48,946.6834 |
1.2382 USDT |
1.2066 USDT |
1.2520 USDT |
1.2344 USDT |
| 2023-04-26 |
1.2591 USDT |
153,116.2002 |
1.2442 USDT |
1.2232 USDT |
1.2819 USDT |
1.2378 USDT |
| 2023-04-25 |
1.2417 USDT |
108,033.5850 |
1.2401 USDT |
1.2290 USDT |
1.2566 USDT |
1.2452 USDT |
| 2023-04-24 |
1.2695 USDT |
354,180.1351 |
1.3445 USDT |
1.2000 USDT |
1.3501 USDT |
1.2408 USDT |
| 2023-04-23 |
1.3759 USDT |
146,306.1932 |
1.4178 USDT |
1.3372 USDT |
1.4200 USDT |
1.3493 USDT |
| 2023-04-22 |
1.4017 USDT |
82,025.9288 |
1.3891 USDT |
1.3747 USDT |
1.4200 USDT |
1.4140 USDT |
| 2023-04-21 |
1.4245 USDT |
175,358.7742 |
1.4302 USDT |
1.3764 USDT |
1.4637 USDT |
1.3820 USDT |
| 2023-04-20 |
1.4510 USDT |
126,351.4267 |
1.4615 USDT |
1.4120 USDT |
1.4747 USDT |
1.4241 USDT |
| 2023-04-19 |
1.5203 USDT |
258,602.3882 |
1.5745 USDT |
1.4611 USDT |
1.6060 USDT |
1.4655 USDT |