Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
2.3818 USDT |
499,449.2411 |
2.0797 USDT |
2.0639 USDT |
2.6913 USDT |
2.6360 USDT |
| 2022-06-18 |
2.1478 USDT |
895,278.1840 |
2.6491 USDT |
1.8233 USDT |
2.7091 USDT |
2.0570 USDT |
| 2022-06-17 |
2.8768 USDT |
682,399.2183 |
3.0623 USDT |
2.4399 USDT |
3.1910 USDT |
2.6703 USDT |
| 2022-06-16 |
3.8946 USDT |
300,152.7979 |
4.1256 USDT |
3.6500 USDT |
4.2194 USDT |
3.7998 USDT |
| 2022-06-15 |
3.7672 USDT |
516,250.1152 |
4.3008 USDT |
3.4591 USDT |
4.3059 USDT |
3.8000 USDT |
| 2022-06-14 |
4.4065 USDT |
498,431.1810 |
4.1635 USDT |
4.0700 USDT |
4.6896 USDT |
4.3919 USDT |
| 2022-06-13 |
3.8992 USDT |
700,921.8135 |
4.3324 USDT |
3.5200 USDT |
4.5000 USDT |
4.2989 USDT |
| 2022-06-12 |
4.2095 USDT |
543,981.4719 |
4.4882 USDT |
3.9169 USDT |
4.6812 USDT |
4.3176 USDT |
| 2022-06-11 |
4.5690 USDT |
418,158.5873 |
4.6202 USDT |
4.2501 USDT |
4.9900 USDT |
4.3897 USDT |
| 2022-06-10 |
4.9567 USDT |
458,479.5356 |
4.9575 USDT |
4.4750 USDT |
5.3000 USDT |
4.7539 USDT |
| 2022-06-09 |
4.9191 USDT |
290,778.6869 |
4.5097 USDT |
4.4992 USDT |
5.1500 USDT |
4.9533 USDT |
| 2022-06-08 |
4.5486 USDT |
283,136.6436 |
4.5801 USDT |
4.4437 USDT |
4.7283 USDT |
4.5260 USDT |
| 2022-06-07 |
4.4612 USDT |
625,863.6496 |
4.3212 USDT |
4.0431 USDT |
4.8597 USDT |
4.6709 USDT |
| 2022-06-06 |
4.0282 USDT |
214,074.6007 |
3.8752 USDT |
3.8280 USDT |
4.1998 USDT |
4.0254 USDT |
| 2022-06-05 |
3.9104 USDT |
89,786.0502 |
3.9986 USDT |
3.8253 USDT |
4.0078 USDT |
3.9476 USDT |
| 2022-06-04 |
3.8927 USDT |
91,665.9124 |
3.7898 USDT |
3.7824 USDT |
3.9827 USDT |
3.9138 USDT |
| 2022-06-03 |
3.7956 USDT |
143,954.6648 |
3.9191 USDT |
3.7025 USDT |
3.9315 USDT |
3.7901 USDT |
| 2022-06-02 |
3.8048 USDT |
108,575.5673 |
3.6824 USDT |
3.6547 USDT |
3.9520 USDT |
3.8088 USDT |
| 2022-06-01 |
3.8842 USDT |
225,497.2004 |
3.9321 USDT |
3.7173 USDT |
4.0857 USDT |
3.7832 USDT |
| 2022-05-31 |
3.8602 USDT |
174,593.7398 |
3.8534 USDT |
3.7600 USDT |
3.9769 USDT |
3.8290 USDT |
| 2022-05-30 |
3.8770 USDT |
335,873.8510 |
3.9422 USDT |
3.6851 USDT |
4.0847 USDT |
3.8258 USDT |
| 2022-05-29 |
3.7608 USDT |
416,519.9350 |
3.3996 USDT |
3.3000 USDT |
4.1607 USDT |
3.9597 USDT |
| 2022-05-28 |
3.7246 USDT |
218,534.1079 |
3.9060 USDT |
3.4897 USDT |
3.9935 USDT |
3.5444 USDT |
| 2022-05-27 |
4.0905 USDT |
672,588.0753 |
4.4731 USDT |
3.8100 USDT |
4.4801 USDT |
3.8864 USDT |
| 2022-05-26 |
3.7394 USDT |
448,200.8188 |
3.7124 USDT |
3.2999 USDT |
4.3623 USDT |
4.1063 USDT |
| 2022-05-25 |
3.6612 USDT |
169,006.0497 |
3.7222 USDT |
3.5560 USDT |
3.7999 USDT |
3.7703 USDT |
| 2022-05-24 |
3.4875 USDT |
200,967.1898 |
3.4795 USDT |
3.2900 USDT |
3.7366 USDT |
3.6000 USDT |
| 2022-05-23 |
3.7102 USDT |
310,289.5631 |
3.9392 USDT |
3.4500 USDT |
3.9763 USDT |
3.4501 USDT |
| 2022-05-22 |
3.7366 USDT |
491,001.1422 |
3.8659 USDT |
3.3000 USDT |
4.1689 USDT |
3.9426 USDT |
| 2022-05-21 |
3.5229 USDT |
587,145.7078 |
3.0564 USDT |
2.9600 USDT |
4.0442 USDT |
3.7175 USDT |
| 2022-05-20 |
2.7137 USDT |
530,898.2075 |
2.4327 USDT |
2.3448 USDT |
2.9900 USDT |
2.9000 USDT |
| 2022-05-19 |
2.2168 USDT |
198,054.3815 |
2.1763 USDT |
2.0978 USDT |
2.3999 USDT |
2.3858 USDT |
| 2022-05-18 |
2.2264 USDT |
227,628.2071 |
2.3419 USDT |
2.0710 USDT |
2.3646 USDT |
2.2312 USDT |
| 2022-05-17 |
2.2024 USDT |
137,736.3156 |
2.1404 USDT |
2.1393 USDT |
2.2599 USDT |
2.2347 USDT |
| 2022-05-16 |
2.1453 USDT |
128,813.9444 |
2.2665 USDT |
2.0622 USDT |
2.2842 USDT |
2.1682 USDT |
| 2022-05-15 |
2.1173 USDT |
145,877.9617 |
2.1543 USDT |
2.0593 USDT |
2.2033 USDT |
2.1762 USDT |
| 2022-05-14 |
2.0497 USDT |
247,934.0072 |
2.0741 USDT |
1.9352 USDT |
2.1999 USDT |
2.0680 USDT |
| 2022-05-13 |
2.1343 USDT |
319,626.4397 |
1.9317 USDT |
1.8928 USDT |
2.2682 USDT |
2.1352 USDT |
| 2022-05-12 |
1.9147 USDT |
735,225.2813 |
2.0843 USDT |
1.7000 USDT |
2.2209 USDT |
1.9105 USDT |
| 2022-05-11 |
2.4373 USDT |
746,561.1052 |
2.9314 USDT |
1.9480 USDT |
3.0000 USDT |
2.0911 USDT |
| 2022-05-10 |
2.8716 USDT |
290,765.7664 |
2.7128 USDT |
2.6500 USDT |
3.1890 USDT |
2.9650 USDT |
| 2022-05-09 |
3.0027 USDT |
441,901.4324 |
3.2750 USDT |
2.7500 USDT |
3.3725 USDT |
2.8089 USDT |
| 2022-05-08 |
3.3138 USDT |
100,108.5291 |
3.3651 USDT |
3.2330 USDT |
3.3880 USDT |
3.3099 USDT |
| 2022-05-07 |
3.4888 USDT |
231,129.3907 |
3.4688 USDT |
3.3010 USDT |
3.6790 USDT |
3.3918 USDT |
| 2022-05-06 |
3.2710 USDT |
263,289.7406 |
3.3237 USDT |
3.0501 USDT |
3.6000 USDT |
3.4927 USDT |
| 2022-05-05 |
3.5980 USDT |
308,009.9543 |
3.7947 USDT |
3.2400 USDT |
3.9780 USDT |
3.2555 USDT |
| 2022-05-04 |
3.4348 USDT |
286,739.3330 |
3.1294 USDT |
3.1181 USDT |
3.8600 USDT |
3.5822 USDT |
| 2022-05-03 |
3.1455 USDT |
268,721.4546 |
3.2744 USDT |
2.9752 USDT |
3.3500 USDT |
3.1400 USDT |
| 2022-05-02 |
3.4375 USDT |
252,876.7303 |
3.4437 USDT |
3.2300 USDT |
3.7699 USDT |
3.2616 USDT |
| 2022-05-01 |
3.4387 USDT |
255,720.6304 |
3.4913 USDT |
3.2193 USDT |
3.6999 USDT |
3.2770 USDT |