Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
4.1635 USDT |
269,357.6840 |
4.4684 USDT |
3.9200 USDT |
4.5224 USDT |
3.9607 USDT |
| 2022-04-28 |
4.5743 USDT |
376,198.1024 |
4.5582 USDT |
4.3892 USDT |
4.8200 USDT |
4.4473 USDT |
| 2022-04-27 |
4.6808 USDT |
793,000.8823 |
4.1829 USDT |
4.1684 USDT |
5.0000 USDT |
4.6270 USDT |
| 2022-04-26 |
4.0640 USDT |
627,939.1198 |
4.2755 USDT |
3.6369 USDT |
4.5475 USDT |
4.1000 USDT |
| 2022-04-25 |
3.9448 USDT |
403,305.0892 |
4.1610 USDT |
3.6500 USDT |
4.3265 USDT |
4.3167 USDT |
| 2022-04-24 |
3.7701 USDT |
303,426.0234 |
3.4671 USDT |
3.4500 USDT |
4.0000 USDT |
3.9430 USDT |
| 2022-04-23 |
3.4452 USDT |
155,886.6605 |
3.3630 USDT |
3.2102 USDT |
3.9500 USDT |
3.6123 USDT |
| 2022-04-22 |
3.6135 USDT |
340,452.8075 |
3.6855 USDT |
3.2319 USDT |
4.0908 USDT |
3.3511 USDT |
| 2022-04-21 |
3.6715 USDT |
675,250.1442 |
3.4861 USDT |
3.0573 USDT |
4.2201 USDT |
3.6647 USDT |
| 2022-04-20 |
3.3377 USDT |
333,821.7093 |
2.9870 USDT |
2.9768 USDT |
4.0000 USDT |
3.4723 USDT |
| 2022-04-19 |
2.7765 USDT |
194,047.6783 |
2.5880 USDT |
2.5878 USDT |
3.0000 USDT |
2.9855 USDT |
| 2022-04-18 |
2.5907 USDT |
124,825.3343 |
2.6668 USDT |
2.4999 USDT |
2.6721 USDT |
2.5625 USDT |
| 2022-04-17 |
2.6514 USDT |
130,987.5536 |
2.5435 USDT |
2.5382 USDT |
2.7311 USDT |
2.6776 USDT |
| 2022-04-16 |
2.5377 USDT |
55,609.8229 |
2.5461 USDT |
2.5140 USDT |
2.5641 USDT |
2.5312 USDT |
| 2022-04-15 |
2.5469 USDT |
42,777.8668 |
2.5711 USDT |
2.5001 USDT |
2.5945 USDT |
2.5427 USDT |
| 2022-04-14 |
2.6389 USDT |
104,320.2420 |
2.6306 USDT |
2.5509 USDT |
2.7385 USDT |
2.5743 USDT |
| 2022-04-13 |
2.4683 USDT |
101,243.5897 |
2.3684 USDT |
2.3459 USDT |
2.7000 USDT |
2.5611 USDT |
| 2022-04-12 |
2.4183 USDT |
101,557.6028 |
2.3921 USDT |
2.3470 USDT |
2.5090 USDT |
2.3535 USDT |
| 2022-04-11 |
2.5551 USDT |
114,461.9856 |
2.6432 USDT |
2.4399 USDT |
2.6660 USDT |
2.4733 USDT |
| 2022-04-10 |
2.6676 USDT |
109,584.8061 |
2.6970 USDT |
2.5690 USDT |
2.7564 USDT |
2.7016 USDT |
| 2022-04-09 |
2.6131 USDT |
59,141.1135 |
2.6253 USDT |
2.5725 USDT |
2.6563 USDT |
2.6452 USDT |
| 2022-04-08 |
2.7845 USDT |
79,207.9519 |
2.8583 USDT |
2.6651 USDT |
2.8847 USDT |
2.6703 USDT |
| 2022-04-07 |
2.8186 USDT |
124,156.9478 |
2.8612 USDT |
2.6625 USDT |
2.9170 USDT |
2.8573 USDT |
| 2022-04-06 |
2.9697 USDT |
220,704.0111 |
2.9740 USDT |
2.8477 USDT |
3.1364 USDT |
2.8477 USDT |
| 2022-04-05 |
2.9736 USDT |
92,053.5191 |
2.9844 USDT |
2.9135 USDT |
3.0304 USDT |
2.9220 USDT |
| 2022-04-04 |
2.9141 USDT |
199,343.8940 |
2.9020 USDT |
2.8400 USDT |
2.9810 USDT |
2.9521 USDT |
| 2022-04-03 |
3.0015 USDT |
161,252.0657 |
3.0531 USDT |
2.9430 USDT |
3.0942 USDT |
2.9801 USDT |
| 2022-04-02 |
3.1196 USDT |
237,675.3649 |
3.0579 USDT |
3.0250 USDT |
3.2071 USDT |
3.1070 USDT |
| 2022-04-01 |
3.2818 USDT |
244,471.2756 |
3.1963 USDT |
3.1500 USDT |
3.5360 USDT |
3.2568 USDT |
| 2022-03-31 |
3.6901 USDT |
590,815.0169 |
3.7303 USDT |
3.1700 USDT |
4.3672 USDT |
3.1997 USDT |
| 2022-03-30 |
3.3012 USDT |
269,394.1334 |
2.9153 USDT |
2.9067 USDT |
3.5500 USDT |
3.4951 USDT |
| 2022-03-29 |
3.1081 USDT |
125,426.3924 |
3.2520 USDT |
3.0020 USDT |
3.2911 USDT |
3.0329 USDT |
| 2022-03-28 |
3.3715 USDT |
150,275.6873 |
3.3003 USDT |
3.2500 USDT |
3.6352 USDT |
3.3599 USDT |
| 2022-03-27 |
3.3841 USDT |
337,887.7728 |
3.1834 USDT |
3.0319 USDT |
3.7900 USDT |
3.3555 USDT |
| 2022-03-26 |
2.6557 USDT |
159,729.0720 |
2.5572 USDT |
2.5406 USDT |
2.8000 USDT |
2.7621 USDT |
| 2022-03-25 |
2.6173 USDT |
59,360.8675 |
2.5580 USDT |
2.5487 USDT |
2.6855 USDT |
2.5574 USDT |
| 2022-03-24 |
2.5893 USDT |
73,271.1131 |
2.6214 USDT |
2.5500 USDT |
2.6300 USDT |
2.5942 USDT |
| 2022-03-23 |
2.6055 USDT |
56,383.7960 |
2.6449 USDT |
2.5450 USDT |
2.6940 USDT |
2.5919 USDT |
| 2022-03-22 |
2.5600 USDT |
102,630.4215 |
2.5156 USDT |
2.4304 USDT |
2.7349 USDT |
2.6482 USDT |
| 2022-03-21 |
2.5636 USDT |
42,627.9280 |
2.5951 USDT |
2.5174 USDT |
2.6125 USDT |
2.5225 USDT |
| 2022-03-20 |
2.6358 USDT |
38,644.1435 |
2.6983 USDT |
2.5714 USDT |
2.6987 USDT |
2.5924 USDT |
| 2022-03-19 |
2.6667 USDT |
79,912.7472 |
2.6070 USDT |
2.5786 USDT |
2.9185 USDT |
2.6945 USDT |
| 2022-03-18 |
2.5782 USDT |
71,398.7893 |
2.5714 USDT |
2.5010 USDT |
2.6739 USDT |
2.6063 USDT |
| 2022-03-17 |
2.5936 USDT |
62,705.5790 |
2.5889 USDT |
2.5500 USDT |
2.6847 USDT |
2.6028 USDT |
| 2022-03-16 |
2.5197 USDT |
51,749.2364 |
2.4863 USDT |
2.4546 USDT |
2.6499 USDT |
2.5586 USDT |
| 2022-03-15 |
2.4156 USDT |
48,093.2668 |
2.4441 USDT |
2.3600 USDT |
2.5274 USDT |
2.4701 USDT |
| 2022-03-14 |
2.5004 USDT |
79,545.6434 |
2.5847 USDT |
2.4000 USDT |
2.5885 USDT |
2.4435 USDT |
| 2022-03-13 |
2.6881 USDT |
75,007.1396 |
2.6273 USDT |
2.6200 USDT |
2.7500 USDT |
2.7009 USDT |
| 2022-03-12 |
2.6407 USDT |
37,552.6888 |
2.6180 USDT |
2.6062 USDT |
2.7101 USDT |
2.6507 USDT |
| 2022-03-11 |
2.6842 USDT |
71,107.4660 |
2.7052 USDT |
2.6188 USDT |
2.7896 USDT |
2.6284 USDT |