Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-18 |
1.5274 USDT |
154,178.5332 |
1.5071 USDT |
1.4920 USDT |
1.5598 USDT |
1.5548 USDT |
| 2023-04-17 |
1.5295 USDT |
95,497.3783 |
1.5725 USDT |
1.4969 USDT |
1.5748 USDT |
1.5061 USDT |
| 2023-04-16 |
1.5453 USDT |
74,865.1420 |
1.5395 USDT |
1.5254 USDT |
1.5750 USDT |
1.5690 USDT |
| 2023-04-15 |
1.5596 USDT |
87,440.9325 |
1.5756 USDT |
1.5354 USDT |
1.5790 USDT |
1.5465 USDT |
| 2023-04-14 |
1.5877 USDT |
197,319.8506 |
1.5850 USDT |
1.5539 USDT |
1.6183 USDT |
1.5767 USDT |
| 2023-04-13 |
1.5711 USDT |
243,918.9169 |
1.5686 USDT |
1.5455 USDT |
1.6059 USDT |
1.5898 USDT |
| 2023-04-12 |
1.5963 USDT |
328,338.4554 |
1.6213 USDT |
1.5587 USDT |
1.6374 USDT |
1.5717 USDT |
| 2023-04-11 |
1.6485 USDT |
209,956.8201 |
1.6304 USDT |
1.6212 USDT |
1.6794 USDT |
1.6413 USDT |
| 2023-04-10 |
1.5766 USDT |
215,203.3632 |
1.5317 USDT |
1.5063 USDT |
1.6335 USDT |
1.6243 USDT |
| 2023-04-09 |
1.5155 USDT |
97,629.2307 |
1.5162 USDT |
1.4956 USDT |
1.5365 USDT |
1.5302 USDT |
| 2023-04-08 |
1.5277 USDT |
48,296.8081 |
1.5422 USDT |
1.5100 USDT |
1.5428 USDT |
1.5112 USDT |
| 2023-04-07 |
1.5422 USDT |
119,150.7403 |
1.5529 USDT |
1.5100 USDT |
1.5760 USDT |
1.5104 USDT |
| 2023-04-06 |
1.5712 USDT |
221,931.2125 |
1.6464 USDT |
1.5320 USDT |
1.6506 USDT |
1.5516 USDT |
| 2023-04-05 |
1.6427 USDT |
174,791.6869 |
1.6248 USDT |
1.6100 USDT |
1.6694 USDT |
1.6487 USDT |
| 2023-04-04 |
1.6360 USDT |
155,716.7635 |
1.6440 USDT |
1.6126 USDT |
1.6599 USDT |
1.6255 USDT |
| 2023-04-03 |
1.6919 USDT |
247,081.3552 |
1.7252 USDT |
1.6394 USDT |
1.7300 USDT |
1.6499 USDT |
| 2023-04-02 |
1.7510 USDT |
302,690.7526 |
1.7416 USDT |
1.6300 USDT |
1.8286 USDT |
1.7267 USDT |
| 2023-04-01 |
1.7736 USDT |
199,322.1736 |
1.7969 USDT |
1.7273 USDT |
1.8080 USDT |
1.7792 USDT |
| 2023-03-31 |
1.8039 USDT |
185,180.1612 |
1.8043 USDT |
1.7705 USDT |
1.8304 USDT |
1.7938 USDT |
| 2023-03-30 |
1.8675 USDT |
451,551.8232 |
1.9545 USDT |
1.7509 USDT |
2.0190 USDT |
1.8063 USDT |
| 2023-03-29 |
1.9206 USDT |
223,466.5531 |
1.9197 USDT |
1.8973 USDT |
1.9550 USDT |
1.9175 USDT |
| 2023-03-28 |
1.9212 USDT |
574,434.5175 |
1.9147 USDT |
1.8636 USDT |
2.0000 USDT |
1.9077 USDT |
| 2023-03-27 |
1.9120 USDT |
310,474.3891 |
1.8799 USDT |
1.8439 USDT |
1.9503 USDT |
1.9147 USDT |
| 2023-03-26 |
1.8764 USDT |
200,399.9648 |
1.8955 USDT |
1.8260 USDT |
1.9413 USDT |
1.8709 USDT |
| 2023-03-25 |
1.8990 USDT |
154,498.7471 |
1.8826 USDT |
1.8524 USDT |
1.9500 USDT |
1.9091 USDT |
| 2023-03-24 |
1.9484 USDT |
304,633.1743 |
1.9739 USDT |
1.8623 USDT |
2.0204 USDT |
1.8806 USDT |
| 2023-03-23 |
2.0103 USDT |
476,215.7922 |
1.9958 USDT |
1.9428 USDT |
2.0842 USDT |
1.9621 USDT |
| 2023-03-22 |
1.9877 USDT |
668,428.4137 |
1.8619 USDT |
1.8321 USDT |
2.1200 USDT |
1.9964 USDT |
| 2023-03-21 |
1.8104 USDT |
207,434.4693 |
1.7989 USDT |
1.7661 USDT |
1.8377 USDT |
1.8123 USDT |
| 2023-03-20 |
1.8177 USDT |
278,187.1113 |
1.8165 USDT |
1.7635 USDT |
1.8711 USDT |
1.8044 USDT |
| 2023-03-19 |
1.8017 USDT |
198,293.6856 |
1.7756 USDT |
1.7300 USDT |
1.8899 USDT |
1.8183 USDT |
| 2023-03-18 |
1.8227 USDT |
173,512.8648 |
1.8562 USDT |
1.7601 USDT |
1.8745 USDT |
1.7667 USDT |
| 2023-03-17 |
1.7976 USDT |
517,325.9672 |
1.7499 USDT |
1.5800 USDT |
1.8833 USDT |
1.8445 USDT |
| 2023-03-16 |
1.6631 USDT |
234,198.0360 |
1.6876 USDT |
1.6310 USDT |
1.7073 USDT |
1.6820 USDT |
| 2023-03-15 |
1.6024 USDT |
723,551.3103 |
1.5987 USDT |
1.3798 USDT |
1.7600 USDT |
1.6751 USDT |
| 2023-03-14 |
1.5769 USDT |
457,156.7115 |
1.5047 USDT |
1.4897 USDT |
1.6548 USDT |
1.5967 USDT |
| 2023-03-13 |
1.4657 USDT |
431,905.4556 |
1.4066 USDT |
1.3868 USDT |
1.5439 USDT |
1.5210 USDT |
| 2023-03-12 |
1.3630 USDT |
142,792.8519 |
1.3425 USDT |
1.3344 USDT |
1.4158 USDT |
1.4061 USDT |
| 2023-03-11 |
1.3558 USDT |
331,666.8151 |
1.3710 USDT |
1.3028 USDT |
1.4090 USDT |
1.3465 USDT |
| 2023-03-10 |
1.3389 USDT |
363,851.8168 |
1.3269 USDT |
1.2809 USDT |
1.4049 USDT |
1.3775 USDT |
| 2023-03-09 |
1.4053 USDT |
479,142.1836 |
1.4652 USDT |
1.2974 USDT |
1.4765 USDT |
1.3366 USDT |
| 2023-03-08 |
1.5122 USDT |
255,462.6277 |
1.4997 USDT |
1.4619 USDT |
1.5624 USDT |
1.4681 USDT |
| 2023-03-07 |
1.6214 USDT |
502,573.0855 |
1.6821 USDT |
1.5062 USDT |
1.7177 USDT |
1.5294 USDT |
| 2023-03-06 |
1.5913 USDT |
806,588.1108 |
1.5287 USDT |
1.4672 USDT |
1.7422 USDT |
1.6799 USDT |
| 2023-03-05 |
1.3583 USDT |
230,990.5549 |
1.3070 USDT |
1.3057 USDT |
1.3944 USDT |
1.3578 USDT |
| 2023-03-04 |
1.3190 USDT |
191,809.4910 |
1.2376 USDT |
1.2375 USDT |
1.3559 USDT |
1.3100 USDT |
| 2023-03-03 |
1.2403 USDT |
104,320.6315 |
1.2742 USDT |
1.2115 USDT |
1.2757 USDT |
1.2443 USDT |
| 2023-03-02 |
1.2896 USDT |
80,423.4161 |
1.3065 USDT |
1.2609 USDT |
1.3141 USDT |
1.2691 USDT |
| 2023-03-01 |
1.3065 USDT |
114,274.6928 |
1.2700 USDT |
1.2642 USDT |
1.3283 USDT |
1.3005 USDT |
| 2023-02-28 |
1.2824 USDT |
170,864.4565 |
1.2722 USDT |
1.2465 USDT |
1.3158 USDT |
1.2750 USDT |