Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-18 |
1.2519 USDT |
111,281.2973 |
1.2125 USDT |
1.2103 USDT |
1.2799 USDT |
1.2599 USDT |
| 2022-11-17 |
1.2115 USDT |
88,464.0757 |
1.2334 USDT |
1.1816 USDT |
1.2474 USDT |
1.2122 USDT |
| 2022-11-16 |
1.2822 USDT |
114,315.9937 |
1.2950 USDT |
1.2174 USDT |
1.3490 USDT |
1.2305 USDT |
| 2022-11-15 |
1.2608 USDT |
160,182.7899 |
1.2052 USDT |
1.1998 USDT |
1.3341 USDT |
1.2807 USDT |
| 2022-11-14 |
1.1795 USDT |
165,692.2232 |
1.1646 USDT |
1.1280 USDT |
1.2200 USDT |
1.2177 USDT |
| 2022-11-13 |
1.2467 USDT |
176,568.0787 |
1.2922 USDT |
1.1940 USDT |
1.3213 USDT |
1.2005 USDT |
| 2022-11-12 |
1.2981 USDT |
114,884.8105 |
1.2870 USDT |
1.2615 USDT |
1.3590 USDT |
1.3029 USDT |
| 2022-11-11 |
1.3525 USDT |
451,090.1099 |
1.4576 USDT |
1.2402 USDT |
1.4915 USDT |
1.2642 USDT |
| 2022-11-10 |
1.3600 USDT |
623,145.7088 |
1.2181 USDT |
1.1863 USDT |
1.5090 USDT |
1.4431 USDT |
| 2022-11-09 |
1.5365 USDT |
919,889.2038 |
1.9144 USDT |
1.1033 USDT |
1.9200 USDT |
1.1991 USDT |
| 2022-11-08 |
2.1379 USDT |
1,243,488.2353 |
2.5112 USDT |
1.6353 USDT |
2.6793 USDT |
1.8714 USDT |
| 2022-11-07 |
2.2124 USDT |
650,116.0716 |
2.0541 USDT |
1.9622 USDT |
2.7000 USDT |
2.6874 USDT |
| 2022-11-06 |
2.1065 USDT |
249,995.3465 |
2.0457 USDT |
2.0204 USDT |
2.2100 USDT |
2.0987 USDT |
| 2022-11-05 |
1.8934 USDT |
455,574.2068 |
1.7548 USDT |
1.7410 USDT |
2.0620 USDT |
2.0274 USDT |
| 2022-11-04 |
1.7473 USDT |
227,107.6625 |
1.6867 USDT |
1.6800 USDT |
1.8390 USDT |
1.7485 USDT |
| 2022-11-03 |
1.6674 USDT |
113,205.0495 |
1.6178 USDT |
1.6107 USDT |
1.7290 USDT |
1.6889 USDT |
| 2022-11-02 |
1.6373 USDT |
167,630.3327 |
1.6175 USDT |
1.6041 USDT |
1.6834 USDT |
1.6188 USDT |
| 2022-11-01 |
1.6898 USDT |
73,718.0147 |
1.7039 USDT |
1.6508 USDT |
1.7130 USDT |
1.6546 USDT |
| 2022-10-31 |
1.7269 USDT |
157,003.2452 |
1.7850 USDT |
1.6509 USDT |
1.7989 USDT |
1.6582 USDT |
| 2022-10-30 |
1.8178 USDT |
178,084.7635 |
1.8517 USDT |
1.7500 USDT |
1.9074 USDT |
1.7803 USDT |
| 2022-10-29 |
1.8834 USDT |
95,683.4704 |
1.8742 USDT |
1.8469 USDT |
1.9222 USDT |
1.8705 USDT |
| 2022-10-28 |
1.8650 USDT |
103,001.0548 |
1.8755 USDT |
1.8205 USDT |
1.8999 USDT |
1.8834 USDT |
| 2022-10-27 |
1.9199 USDT |
84,049.2915 |
1.9496 USDT |
1.8777 USDT |
1.9730 USDT |
1.9274 USDT |
| 2022-10-26 |
1.9572 USDT |
137,449.8536 |
1.9131 USDT |
1.8801 USDT |
2.0089 USDT |
1.9725 USDT |
| 2022-10-25 |
1.8990 USDT |
228,407.5034 |
1.8478 USDT |
1.8001 USDT |
2.0804 USDT |
1.9890 USDT |
| 2022-10-24 |
1.8851 USDT |
90,197.5367 |
1.8857 USDT |
1.8508 USDT |
1.9245 USDT |
1.9020 USDT |
| 2022-10-23 |
1.8696 USDT |
60,702.9479 |
1.8577 USDT |
1.8500 USDT |
1.9000 USDT |
1.8705 USDT |
| 2022-10-22 |
1.8867 USDT |
70,898.3818 |
1.9018 USDT |
1.8424 USDT |
1.9499 USDT |
1.8573 USDT |
| 2022-10-21 |
1.8682 USDT |
93,478.0542 |
1.8746 USDT |
1.8300 USDT |
1.9221 USDT |
1.8984 USDT |
| 2022-10-20 |
1.9382 USDT |
291,371.7353 |
1.9151 USDT |
1.8500 USDT |
2.0261 USDT |
1.8632 USDT |
| 2022-10-19 |
2.0047 USDT |
95,367.7752 |
2.0831 USDT |
1.9508 USDT |
2.0900 USDT |
1.9550 USDT |
| 2022-10-18 |
2.1363 USDT |
103,613.6488 |
2.1309 USDT |
2.0680 USDT |
2.1990 USDT |
2.0680 USDT |
| 2022-10-17 |
2.1087 USDT |
291,498.9973 |
2.0046 USDT |
1.9731 USDT |
2.2050 USDT |
2.1500 USDT |
| 2022-10-16 |
2.0406 USDT |
85,675.3253 |
2.0562 USDT |
2.0026 USDT |
2.0887 USDT |
2.0174 USDT |
| 2022-10-15 |
2.0827 USDT |
82,380.0297 |
2.0540 USDT |
2.0511 USDT |
2.1382 USDT |
2.0738 USDT |
| 2022-10-14 |
2.1226 USDT |
233,383.1552 |
2.2439 USDT |
1.9900 USDT |
2.2628 USDT |
2.0202 USDT |
| 2022-10-13 |
1.8965 USDT |
238,707.5280 |
1.9511 USDT |
1.8026 USDT |
2.0290 USDT |
1.9868 USDT |
| 2022-10-12 |
1.9914 USDT |
220,921.6494 |
2.0833 USDT |
1.9000 USDT |
2.0952 USDT |
1.9659 USDT |
| 2022-10-11 |
2.0484 USDT |
360,567.3794 |
2.0607 USDT |
1.9555 USDT |
2.1180 USDT |
2.0799 USDT |
| 2022-10-10 |
2.2350 USDT |
309,377.5654 |
2.3034 USDT |
2.1110 USDT |
2.3607 USDT |
2.1381 USDT |
| 2022-10-09 |
2.2777 USDT |
448,937.3085 |
2.1574 USDT |
2.1491 USDT |
2.4000 USDT |
2.2790 USDT |
| 2022-10-08 |
2.0129 USDT |
65,156.1419 |
2.0047 USDT |
1.9937 USDT |
2.0360 USDT |
2.0244 USDT |
| 2022-10-07 |
2.0023 USDT |
116,816.5366 |
1.9662 USDT |
1.9658 USDT |
2.0366 USDT |
1.9766 USDT |
| 2022-10-06 |
2.0130 USDT |
190,613.9371 |
2.0705 USDT |
1.9210 USDT |
2.1000 USDT |
1.9694 USDT |
| 2022-10-05 |
2.0255 USDT |
427,837.6890 |
1.8611 USDT |
1.8400 USDT |
2.1500 USDT |
2.0752 USDT |
| 2022-10-04 |
1.8645 USDT |
305,278.9542 |
1.7407 USDT |
1.7321 USDT |
1.9478 USDT |
1.8845 USDT |
| 2022-10-03 |
1.7310 USDT |
94,996.8806 |
1.7212 USDT |
1.6983 USDT |
1.7656 USDT |
1.7445 USDT |
| 2022-10-02 |
1.6886 USDT |
110,060.1935 |
1.7061 USDT |
1.6341 USDT |
1.7790 USDT |
1.7440 USDT |
| 2022-10-01 |
1.7088 USDT |
49,221.4811 |
1.6966 USDT |
1.6760 USDT |
1.7397 USDT |
1.7075 USDT |
| 2022-09-30 |
1.7047 USDT |
74,944.7847 |
1.7022 USDT |
1.6790 USDT |
1.7359 USDT |
1.6908 USDT |