Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-30 |
1.7047 USDT |
74,944.7847 |
1.7022 USDT |
1.6790 USDT |
1.7359 USDT |
1.6908 USDT |
| 2022-09-29 |
1.7038 USDT |
89,053.0524 |
1.7180 USDT |
1.6718 USDT |
1.7513 USDT |
1.7002 USDT |
| 2022-09-28 |
1.7245 USDT |
93,393.7742 |
1.7499 USDT |
1.6819 USDT |
1.7697 USDT |
1.7369 USDT |
| 2022-09-27 |
1.8051 USDT |
273,609.3785 |
1.6521 USDT |
1.6410 USDT |
1.8900 USDT |
1.7665 USDT |
| 2022-09-26 |
1.6498 USDT |
211,455.8412 |
1.6574 USDT |
1.6110 USDT |
1.6958 USDT |
1.6586 USDT |
| 2022-09-25 |
1.7172 USDT |
79,789.8939 |
1.7597 USDT |
1.6674 USDT |
1.7617 USDT |
1.6930 USDT |
| 2022-09-24 |
1.7923 USDT |
38,794.5757 |
1.8151 USDT |
1.7667 USDT |
1.8210 USDT |
1.7780 USDT |
| 2022-09-23 |
1.8404 USDT |
82,860.5880 |
1.8797 USDT |
1.7820 USDT |
1.8995 USDT |
1.7877 USDT |
| 2022-09-22 |
1.8620 USDT |
41,935.4404 |
1.8184 USDT |
1.8097 USDT |
1.8995 USDT |
1.8505 USDT |
| 2022-09-21 |
1.8644 USDT |
154,346.1510 |
1.8904 USDT |
1.8100 USDT |
1.9132 USDT |
1.8177 USDT |
| 2022-09-20 |
1.9212 USDT |
161,783.0858 |
1.8797 USDT |
1.8700 USDT |
1.9600 USDT |
1.8942 USDT |
| 2022-09-19 |
1.8838 USDT |
212,271.9074 |
1.9077 USDT |
1.8349 USDT |
2.0817 USDT |
1.8712 USDT |
| 2022-09-18 |
2.0055 USDT |
84,333.0803 |
1.9620 USDT |
1.9587 USDT |
2.0790 USDT |
1.9806 USDT |
| 2022-09-17 |
1.9211 USDT |
120,188.6833 |
1.8826 USDT |
1.8775 USDT |
1.9890 USDT |
1.9484 USDT |
| 2022-09-16 |
1.8890 USDT |
138,843.2268 |
1.8431 USDT |
1.8244 USDT |
1.9778 USDT |
1.8722 USDT |
| 2022-09-15 |
1.9554 USDT |
156,506.1884 |
1.9836 USDT |
1.8601 USDT |
2.0490 USDT |
1.9523 USDT |
| 2022-09-14 |
1.9095 USDT |
147,156.4307 |
1.8399 USDT |
1.8241 USDT |
2.0044 USDT |
1.9551 USDT |
| 2022-09-13 |
1.9359 USDT |
290,616.2654 |
2.0867 USDT |
1.8175 USDT |
2.1097 USDT |
1.8482 USDT |
| 2022-09-12 |
2.2088 USDT |
100,471.8467 |
2.1691 USDT |
2.1263 USDT |
2.3200 USDT |
2.1830 USDT |
| 2022-09-11 |
2.2717 USDT |
294,675.3099 |
2.0816 USDT |
2.0772 USDT |
2.4390 USDT |
2.1782 USDT |
| 2022-09-10 |
2.1618 USDT |
222,071.8549 |
2.3332 USDT |
2.0478 USDT |
2.3613 USDT |
2.1203 USDT |
| 2022-09-09 |
2.1578 USDT |
524,855.9326 |
1.8291 USDT |
1.8209 USDT |
2.3880 USDT |
2.2710 USDT |
| 2022-09-08 |
1.7893 USDT |
142,106.6453 |
1.8057 USDT |
1.7500 USDT |
1.8583 USDT |
1.8018 USDT |
| 2022-09-07 |
1.6023 USDT |
165,215.9029 |
1.6328 USDT |
1.5323 USDT |
1.6825 USDT |
1.6403 USDT |
| 2022-09-06 |
1.6664 USDT |
185,115.5819 |
1.6615 USDT |
1.6321 USDT |
1.7308 USDT |
1.7287 USDT |
| 2022-09-05 |
1.5590 USDT |
123,289.5633 |
1.5046 USDT |
1.4980 USDT |
1.6296 USDT |
1.5994 USDT |
| 2022-09-04 |
1.4958 USDT |
36,093.3041 |
1.4904 USDT |
1.4869 USDT |
1.5000 USDT |
1.4965 USDT |
| 2022-09-03 |
1.4938 USDT |
64,429.4557 |
1.4795 USDT |
1.4745 USDT |
1.5114 USDT |
1.4973 USDT |
| 2022-09-02 |
1.5045 USDT |
44,402.7712 |
1.4657 USDT |
1.4607 USDT |
1.5389 USDT |
1.5147 USDT |
| 2022-09-01 |
1.4821 USDT |
132,788.5522 |
1.4938 USDT |
1.4421 USDT |
1.5689 USDT |
1.4710 USDT |
| 2022-08-31 |
1.5038 USDT |
43,504.9315 |
1.4790 USDT |
1.4775 USDT |
1.5353 USDT |
1.5033 USDT |
| 2022-08-30 |
1.4987 USDT |
74,021.8169 |
1.5244 USDT |
1.4638 USDT |
1.5339 USDT |
1.4829 USDT |
| 2022-08-29 |
1.5035 USDT |
88,407.5536 |
1.4836 USDT |
1.4560 USDT |
1.5589 USDT |
1.5266 USDT |
| 2022-08-28 |
1.5474 USDT |
129,107.3503 |
1.5696 USDT |
1.4917 USDT |
1.6390 USDT |
1.5270 USDT |
| 2022-08-27 |
1.5625 USDT |
32,523.6922 |
1.5570 USDT |
1.5380 USDT |
1.5896 USDT |
1.5733 USDT |
| 2022-08-26 |
1.6116 USDT |
95,714.3305 |
1.6904 USDT |
1.5434 USDT |
1.6993 USDT |
1.5760 USDT |
| 2022-08-25 |
1.7276 USDT |
97,031.8013 |
1.7288 USDT |
1.6691 USDT |
1.7750 USDT |
1.6857 USDT |
| 2022-08-24 |
1.7528 USDT |
130,795.1967 |
1.7577 USDT |
1.7011 USDT |
1.7889 USDT |
1.7754 USDT |
| 2022-08-23 |
1.7548 USDT |
148,793.9228 |
1.7835 USDT |
1.6953 USDT |
1.8390 USDT |
1.8254 USDT |
| 2022-08-22 |
1.8064 USDT |
110,029.2445 |
1.8319 USDT |
1.7484 USDT |
1.8990 USDT |
1.8001 USDT |
| 2022-08-21 |
1.7627 USDT |
184,821.1867 |
1.6120 USDT |
1.6078 USDT |
1.8965 USDT |
1.8418 USDT |
| 2022-08-20 |
1.6200 USDT |
61,410.5256 |
1.6263 USDT |
1.5844 USDT |
1.6639 USDT |
1.5911 USDT |
| 2022-08-19 |
1.7067 USDT |
138,916.5917 |
1.8278 USDT |
1.6284 USDT |
1.8317 USDT |
1.6352 USDT |
| 2022-08-18 |
1.8560 USDT |
88,490.7102 |
1.8287 USDT |
1.8033 USDT |
1.9108 USDT |
1.8522 USDT |
| 2022-08-17 |
1.9365 USDT |
98,083.3105 |
2.0046 USDT |
1.8281 USDT |
2.0600 USDT |
1.8581 USDT |
| 2022-08-16 |
2.0689 USDT |
151,011.7098 |
2.0618 USDT |
1.9853 USDT |
2.1590 USDT |
2.0227 USDT |
| 2022-08-15 |
1.9206 USDT |
133,181.5336 |
1.8926 USDT |
1.8511 USDT |
1.9500 USDT |
1.9197 USDT |
| 2022-08-14 |
1.7485 USDT |
46,416.2526 |
1.7651 USDT |
1.7001 USDT |
1.7825 USDT |
1.7149 USDT |
| 2022-08-13 |
1.7839 USDT |
53,943.7565 |
1.7737 USDT |
1.7600 USDT |
1.8185 USDT |
1.7733 USDT |
| 2022-08-12 |
1.7618 USDT |
62,353.9369 |
1.7396 USDT |
1.7256 USDT |
1.8150 USDT |
1.7623 USDT |