Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
1.6446 USDT |
73,472.7235 |
1.6214 USDT |
1.6200 USDT |
1.6690 USDT |
1.6528 USDT |
| 2022-08-07 |
1.6003 USDT |
76,637.6826 |
1.6197 USDT |
1.5745 USDT |
1.6399 USDT |
1.6139 USDT |
| 2022-08-06 |
1.6673 USDT |
74,564.7866 |
1.6561 USDT |
1.6322 USDT |
1.7088 USDT |
1.6338 USDT |
| 2022-08-05 |
1.6229 USDT |
82,943.7512 |
1.5789 USDT |
1.5570 USDT |
1.6950 USDT |
1.6150 USDT |
| 2022-08-04 |
1.5768 USDT |
121,277.3321 |
1.5154 USDT |
1.5116 USDT |
1.6100 USDT |
1.5691 USDT |
| 2022-08-03 |
1.5066 USDT |
53,141.8712 |
1.4717 USDT |
1.4500 USDT |
1.5560 USDT |
1.5278 USDT |
| 2022-08-02 |
1.4862 USDT |
62,099.3426 |
1.5252 USDT |
1.4543 USDT |
1.5348 USDT |
1.4552 USDT |
| 2022-08-01 |
1.5132 USDT |
64,039.6927 |
1.5253 USDT |
1.4847 USDT |
1.5404 USDT |
1.5053 USDT |
| 2022-07-31 |
1.5506 USDT |
95,062.1219 |
1.5301 USDT |
1.5271 USDT |
1.5824 USDT |
1.5388 USDT |
| 2022-07-30 |
1.5236 USDT |
137,592.2622 |
1.5106 USDT |
1.4754 USDT |
1.6027 USDT |
1.5500 USDT |
| 2022-07-29 |
1.5257 USDT |
143,959.9258 |
1.5633 USDT |
1.4702 USDT |
1.5887 USDT |
1.4991 USDT |
| 2022-07-28 |
1.5259 USDT |
121,768.7532 |
1.5265 USDT |
1.4786 USDT |
1.5672 USDT |
1.5650 USDT |
| 2022-07-27 |
1.4253 USDT |
60,914.0897 |
1.4340 USDT |
1.4001 USDT |
1.4501 USDT |
1.4199 USDT |
| 2022-07-26 |
1.4081 USDT |
106,552.0965 |
1.4362 USDT |
1.3802 USDT |
1.4642 USDT |
1.4087 USDT |
| 2022-07-25 |
1.4739 USDT |
77,252.3447 |
1.4953 USDT |
1.4422 USDT |
1.5024 USDT |
1.4833 USDT |
| 2022-07-24 |
1.5255 USDT |
95,401.8877 |
1.5363 USDT |
1.4817 USDT |
1.5621 USDT |
1.5000 USDT |
| 2022-07-23 |
1.5254 USDT |
192,848.6156 |
1.5420 USDT |
1.4741 USDT |
1.6034 USDT |
1.5425 USDT |
| 2022-07-22 |
1.6166 USDT |
125,463.6978 |
1.6191 USDT |
1.5501 USDT |
1.6752 USDT |
1.5554 USDT |
| 2022-07-21 |
1.6062 USDT |
123,374.3922 |
1.6442 USDT |
1.5689 USDT |
1.6480 USDT |
1.6194 USDT |
| 2022-07-20 |
1.7194 USDT |
255,003.3200 |
1.7781 USDT |
1.6110 USDT |
1.8158 USDT |
1.6417 USDT |
| 2022-07-19 |
1.6771 USDT |
219,565.4558 |
1.6112 USDT |
1.5800 USDT |
1.8299 USDT |
1.7442 USDT |
| 2022-07-18 |
1.5153 USDT |
322,904.2824 |
1.3918 USDT |
1.3875 USDT |
1.6830 USDT |
1.6111 USDT |
| 2022-07-17 |
1.4759 USDT |
117,137.1932 |
1.5138 USDT |
1.4405 USDT |
1.5275 USDT |
1.4555 USDT |
| 2022-07-16 |
1.5452 USDT |
98,407.5715 |
1.5993 USDT |
1.5000 USDT |
1.6053 USDT |
1.5436 USDT |
| 2022-07-15 |
1.5719 USDT |
213,376.0764 |
1.5318 USDT |
1.4865 USDT |
1.6847 USDT |
1.6096 USDT |
| 2022-07-14 |
1.5048 USDT |
164,049.2339 |
1.4503 USDT |
1.4380 USDT |
1.5945 USDT |
1.5231 USDT |
| 2022-07-13 |
1.4677 USDT |
177,313.5549 |
1.5244 USDT |
1.4123 USDT |
1.5372 USDT |
1.4163 USDT |
| 2022-07-12 |
1.5807 USDT |
154,219.3249 |
1.6116 USDT |
1.5200 USDT |
1.6338 USDT |
1.5229 USDT |
| 2022-07-11 |
1.6997 USDT |
278,784.8452 |
1.7362 USDT |
1.6429 USDT |
1.7371 USDT |
1.6760 USDT |
| 2022-07-10 |
1.7669 USDT |
326,233.6097 |
1.8567 USDT |
1.6837 USDT |
1.8567 USDT |
1.7512 USDT |
| 2022-07-09 |
1.8825 USDT |
192,655.0854 |
1.8985 USDT |
1.8352 USDT |
1.9296 USDT |
1.8406 USDT |
| 2022-07-08 |
1.9342 USDT |
161,573.9263 |
1.9560 USDT |
1.8563 USDT |
1.9908 USDT |
1.9171 USDT |
| 2022-07-07 |
1.9382 USDT |
166,449.2933 |
1.9258 USDT |
1.8873 USDT |
2.0230 USDT |
1.9515 USDT |
| 2022-07-06 |
1.9068 USDT |
140,805.8921 |
1.9157 USDT |
1.8597 USDT |
1.9427 USDT |
1.9258 USDT |
| 2022-07-05 |
1.9064 USDT |
155,503.9648 |
1.9163 USDT |
1.8269 USDT |
1.9872 USDT |
1.9014 USDT |
| 2022-07-04 |
1.8933 USDT |
199,886.5732 |
1.9162 USDT |
1.8409 USDT |
1.9587 USDT |
1.9391 USDT |
| 2022-07-03 |
1.8607 USDT |
108,482.3977 |
1.8943 USDT |
1.8300 USDT |
1.9044 USDT |
1.8909 USDT |
| 2022-07-02 |
1.8757 USDT |
202,309.0871 |
1.9833 USDT |
1.8000 USDT |
2.0042 USDT |
1.8691 USDT |
| 2022-07-01 |
2.0173 USDT |
245,515.2549 |
1.9914 USDT |
1.8937 USDT |
2.1264 USDT |
2.0206 USDT |
| 2022-06-30 |
1.9657 USDT |
298,137.7625 |
2.0311 USDT |
1.8500 USDT |
2.1338 USDT |
1.9560 USDT |
| 2022-06-29 |
2.1322 USDT |
427,883.9640 |
2.1850 USDT |
1.9767 USDT |
2.2589 USDT |
2.1041 USDT |
| 2022-06-28 |
2.2517 USDT |
295,265.5581 |
2.3074 USDT |
2.1300 USDT |
2.3722 USDT |
2.1785 USDT |
| 2022-06-27 |
2.3678 USDT |
332,073.0227 |
2.4493 USDT |
2.2400 USDT |
2.4994 USDT |
2.3552 USDT |
| 2022-06-26 |
2.7209 USDT |
173,268.8724 |
2.7950 USDT |
2.6100 USDT |
2.8300 USDT |
2.6169 USDT |
| 2022-06-25 |
2.7565 USDT |
212,358.5066 |
2.7538 USDT |
2.6510 USDT |
2.8749 USDT |
2.8094 USDT |
| 2022-06-24 |
2.7729 USDT |
224,834.5047 |
2.7474 USDT |
2.6500 USDT |
2.8974 USDT |
2.7329 USDT |
| 2022-06-23 |
2.7038 USDT |
264,208.5850 |
2.5992 USDT |
2.5970 USDT |
2.9550 USDT |
2.6228 USDT |
| 2022-06-22 |
2.8393 USDT |
457,716.7737 |
2.9165 USDT |
2.5605 USDT |
3.0863 USDT |
2.6360 USDT |
| 2022-06-21 |
2.8786 USDT |
731,006.2142 |
2.6782 USDT |
2.6061 USDT |
3.2871 USDT |
2.9330 USDT |
| 2022-06-20 |
2.6036 USDT |
359,701.3381 |
2.6566 USDT |
2.4600 USDT |
2.7990 USDT |
2.5539 USDT |