Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-27 |
1.2769 USDT |
179,386.3841 |
1.2892 USDT |
1.2520 USDT |
1.2970 USDT |
1.2665 USDT |
| 2023-02-26 |
1.2622 USDT |
156,924.7807 |
1.2221 USDT |
1.2204 USDT |
1.2999 USDT |
1.2775 USDT |
| 2023-02-25 |
1.2614 USDT |
104,788.0290 |
1.2583 USDT |
1.2325 USDT |
1.2999 USDT |
1.2553 USDT |
| 2023-02-24 |
1.2586 USDT |
270,259.3829 |
1.3000 USDT |
1.2052 USDT |
1.3155 USDT |
1.2461 USDT |
| 2023-02-23 |
1.2719 USDT |
506,097.9664 |
1.2137 USDT |
1.2137 USDT |
1.4000 USDT |
1.2844 USDT |
| 2023-02-22 |
1.1822 USDT |
161,330.7828 |
1.1908 USDT |
1.1549 USDT |
1.2262 USDT |
1.2253 USDT |
| 2023-02-21 |
1.2126 USDT |
346,057.6090 |
1.2270 USDT |
1.1700 USDT |
1.2540 USDT |
1.1871 USDT |
| 2023-02-20 |
1.1757 USDT |
380,020.8924 |
1.1691 USDT |
1.1489 USDT |
1.2164 USDT |
1.1815 USDT |
| 2023-02-19 |
1.1873 USDT |
261,835.8245 |
1.2004 USDT |
1.1633 USDT |
1.2231 USDT |
1.1644 USDT |
| 2023-02-18 |
1.2183 USDT |
217,075.7886 |
1.2351 USDT |
1.1955 USDT |
1.2629 USDT |
1.2021 USDT |
| 2023-02-17 |
1.2151 USDT |
280,564.4166 |
1.1969 USDT |
1.1693 USDT |
1.2591 USDT |
1.2400 USDT |
| 2023-02-16 |
1.2508 USDT |
360,257.7909 |
1.2310 USDT |
1.2010 USDT |
1.2964 USDT |
1.2612 USDT |
| 2023-02-15 |
1.1905 USDT |
203,638.8928 |
1.1686 USDT |
1.1400 USDT |
1.2441 USDT |
1.2313 USDT |
| 2023-02-14 |
1.1503 USDT |
156,165.9164 |
1.1327 USDT |
1.1217 USDT |
1.1850 USDT |
1.1673 USDT |
| 2023-02-13 |
1.1508 USDT |
223,887.9226 |
1.1780 USDT |
1.1100 USDT |
1.2043 USDT |
1.1175 USDT |
| 2023-02-12 |
1.2083 USDT |
170,156.1885 |
1.2156 USDT |
1.1766 USDT |
1.2360 USDT |
1.1832 USDT |
| 2023-02-11 |
1.1937 USDT |
88,862.5012 |
1.1816 USDT |
1.1800 USDT |
1.2106 USDT |
1.2024 USDT |
| 2023-02-10 |
1.2202 USDT |
222,769.1735 |
1.1948 USDT |
1.1808 USDT |
1.2511 USDT |
1.1885 USDT |
| 2023-02-09 |
1.2849 USDT |
418,958.4617 |
1.3614 USDT |
1.1972 USDT |
1.3690 USDT |
1.2002 USDT |
| 2023-02-08 |
1.3900 USDT |
283,849.1825 |
1.4446 USDT |
1.3488 USDT |
1.4474 USDT |
1.3621 USDT |
| 2023-02-07 |
1.3535 USDT |
488,460.9964 |
1.3043 USDT |
1.2860 USDT |
1.4590 USDT |
1.4498 USDT |
| 2023-02-06 |
1.3010 USDT |
214,420.3493 |
1.2944 USDT |
1.2479 USDT |
1.3489 USDT |
1.3337 USDT |
| 2023-02-05 |
1.3402 USDT |
300,517.2974 |
1.3520 USDT |
1.2768 USDT |
1.4133 USDT |
1.3017 USDT |
| 2023-02-04 |
1.3701 USDT |
362,653.3227 |
1.3647 USDT |
1.3299 USDT |
1.4248 USDT |
1.3473 USDT |
| 2023-02-03 |
1.2860 USDT |
612,379.6487 |
1.1875 USDT |
1.1875 USDT |
1.3590 USDT |
1.3478 USDT |
| 2023-02-02 |
1.2172 USDT |
460,877.7817 |
1.1718 USDT |
1.1700 USDT |
1.2654 USDT |
1.2237 USDT |
| 2023-02-01 |
1.1497 USDT |
285,114.2599 |
1.1407 USDT |
1.1157 USDT |
1.1860 USDT |
1.1530 USDT |
| 2023-01-31 |
1.1188 USDT |
340,824.3959 |
1.1519 USDT |
1.0913 USDT |
1.1579 USDT |
1.1383 USDT |
| 2023-01-30 |
1.2151 USDT |
208,519.1435 |
1.2547 USDT |
1.1652 USDT |
1.2705 USDT |
1.1705 USDT |
| 2023-01-29 |
1.2439 USDT |
128,504.4105 |
1.2279 USDT |
1.2147 USDT |
1.2742 USDT |
1.2538 USDT |
| 2023-01-28 |
1.2484 USDT |
82,062.6096 |
1.2530 USDT |
1.2277 USDT |
1.2623 USDT |
1.2373 USDT |
| 2023-01-27 |
1.2373 USDT |
130,880.7106 |
1.2631 USDT |
1.2173 USDT |
1.2700 USDT |
1.2700 USDT |
| 2023-01-26 |
1.2698 USDT |
111,747.0128 |
1.2600 USDT |
1.2449 USDT |
1.2865 USDT |
1.2701 USDT |
| 2023-01-25 |
1.2410 USDT |
155,762.7818 |
1.2442 USDT |
1.2104 USDT |
1.2668 USDT |
1.2432 USDT |
| 2023-01-24 |
1.2828 USDT |
282,257.5233 |
1.3034 USDT |
1.2441 USDT |
1.3100 USDT |
1.2482 USDT |
| 2023-01-23 |
1.2951 USDT |
259,301.7788 |
1.3199 USDT |
1.2513 USDT |
1.3373 USDT |
1.2898 USDT |
| 2023-01-22 |
1.3326 USDT |
195,955.0562 |
1.3399 USDT |
1.3000 USDT |
1.3800 USDT |
1.3306 USDT |
| 2023-01-21 |
1.2935 USDT |
692,608.8692 |
1.2493 USDT |
1.2013 USDT |
1.4400 USDT |
1.4150 USDT |
| 2023-01-20 |
1.1454 USDT |
901,873.9309 |
1.0397 USDT |
1.0394 USDT |
1.2900 USDT |
1.2884 USDT |
| 2023-01-19 |
1.0310 USDT |
44,687.7097 |
1.0299 USDT |
1.0206 USDT |
1.0421 USDT |
1.0267 USDT |
| 2023-01-18 |
1.0560 USDT |
216,395.1614 |
1.0891 USDT |
1.0250 USDT |
1.1040 USDT |
1.0396 USDT |
| 2023-01-17 |
1.0649 USDT |
241,161.0066 |
1.0801 USDT |
1.0440 USDT |
1.0952 USDT |
1.0910 USDT |
| 2023-01-16 |
1.1048 USDT |
192,514.7964 |
1.0993 USDT |
1.0645 USDT |
1.1500 USDT |
1.0857 USDT |
| 2023-01-15 |
1.1069 USDT |
155,410.9251 |
1.1492 USDT |
1.0754 USDT |
1.1514 USDT |
1.0990 USDT |
| 2023-01-14 |
1.1373 USDT |
338,738.0663 |
1.1096 USDT |
1.1074 USDT |
1.1991 USDT |
1.1424 USDT |
| 2023-01-13 |
1.0844 USDT |
176,658.4458 |
1.0871 USDT |
1.0693 USDT |
1.1037 USDT |
1.0850 USDT |
| 2023-01-12 |
1.0642 USDT |
287,355.4693 |
1.0695 USDT |
1.0301 USDT |
1.1040 USDT |
1.0843 USDT |
| 2023-01-11 |
1.0616 USDT |
176,038.8381 |
1.0475 USDT |
1.0357 USDT |
1.0899 USDT |
1.0441 USDT |
| 2023-01-10 |
1.0507 USDT |
160,200.6626 |
1.0513 USDT |
1.0322 USDT |
1.0728 USDT |
1.0491 USDT |
| 2023-01-09 |
1.0736 USDT |
223,653.0198 |
1.0451 USDT |
1.0329 USDT |
1.1053 USDT |
1.0651 USDT |