Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
2.7284 USDT |
60,164.4899 |
2.7733 USDT |
2.6614 USDT |
2.8097 USDT |
2.7001 USDT |
| 2022-03-09 |
2.8284 USDT |
126,812.9301 |
2.7107 USDT |
2.7107 USDT |
2.9671 USDT |
2.7664 USDT |
| 2022-03-08 |
2.7099 USDT |
35,466.6185 |
2.7667 USDT |
2.6608 USDT |
2.7667 USDT |
2.7236 USDT |
| 2022-03-07 |
2.7488 USDT |
75,488.3486 |
2.7538 USDT |
2.6532 USDT |
2.8899 USDT |
2.7724 USDT |
| 2022-03-06 |
2.7147 USDT |
82,530.0048 |
2.6940 USDT |
2.6275 USDT |
2.8998 USDT |
2.7243 USDT |
| 2022-03-05 |
2.6837 USDT |
73,824.8514 |
2.6674 USDT |
2.6219 USDT |
2.8558 USDT |
2.7144 USDT |
| 2022-03-04 |
2.7498 USDT |
52,871.4066 |
2.8440 USDT |
2.6509 USDT |
2.8481 USDT |
2.6685 USDT |
| 2022-03-03 |
2.8782 USDT |
106,932.9779 |
2.9970 USDT |
2.7688 USDT |
3.0100 USDT |
2.8189 USDT |
| 2022-03-02 |
3.0522 USDT |
70,036.7065 |
3.1560 USDT |
2.9524 USDT |
3.1560 USDT |
3.0100 USDT |
| 2022-03-01 |
3.0744 USDT |
92,829.4858 |
3.0378 USDT |
3.0110 USDT |
3.1424 USDT |
3.1143 USDT |
| 2022-02-28 |
2.8883 USDT |
157,641.8845 |
2.7303 USDT |
2.7274 USDT |
3.2587 USDT |
2.9258 USDT |
| 2022-02-27 |
2.8894 USDT |
95,339.0655 |
2.9716 USDT |
2.7408 USDT |
3.0000 USDT |
2.7738 USDT |
| 2022-02-26 |
2.9083 USDT |
104,184.2969 |
2.7670 USDT |
2.7290 USDT |
3.1000 USDT |
3.0261 USDT |
| 2022-02-25 |
2.7344 USDT |
94,267.1875 |
2.6423 USDT |
2.6300 USDT |
2.8570 USDT |
2.7404 USDT |
| 2022-02-24 |
2.6381 USDT |
238,818.6007 |
3.0427 USDT |
2.3500 USDT |
3.1500 USDT |
2.5713 USDT |
| 2022-02-23 |
3.0733 USDT |
138,133.4364 |
3.0941 USDT |
2.7800 USDT |
3.3000 USDT |
3.0968 USDT |
| 2022-02-22 |
3.1116 USDT |
140,032.5551 |
3.3662 USDT |
2.9049 USDT |
3.3867 USDT |
2.9200 USDT |
| 2022-02-21 |
3.7339 USDT |
141,982.2579 |
3.7596 USDT |
3.4874 USDT |
4.2966 USDT |
3.5254 USDT |
| 2022-02-20 |
3.8405 USDT |
83,260.6082 |
4.0970 USDT |
3.7027 USDT |
4.1075 USDT |
3.7138 USDT |
| 2022-02-19 |
4.1785 USDT |
35,832.8279 |
4.1612 USDT |
4.0816 USDT |
4.3117 USDT |
4.1135 USDT |
| 2022-02-18 |
4.2762 USDT |
82,673.9671 |
4.3847 USDT |
4.1122 USDT |
4.4087 USDT |
4.1464 USDT |
| 2022-02-17 |
4.5858 USDT |
90,165.6547 |
4.8647 USDT |
4.3300 USDT |
4.9302 USDT |
4.3709 USDT |
| 2022-02-16 |
4.8898 USDT |
46,119.5868 |
4.9083 USDT |
4.7716 USDT |
4.9778 USDT |
4.9436 USDT |
| 2022-02-15 |
4.7184 USDT |
123,722.1412 |
4.3653 USDT |
4.3428 USDT |
4.9300 USDT |
4.9266 USDT |
| 2022-02-14 |
4.3800 USDT |
77,757.1652 |
4.4137 USDT |
4.2920 USDT |
4.4927 USDT |
4.3669 USDT |
| 2022-02-13 |
4.5623 USDT |
87,714.2131 |
4.6489 USDT |
4.3850 USDT |
4.7628 USDT |
4.4129 USDT |
| 2022-02-12 |
4.6652 USDT |
95,635.1466 |
4.8415 USDT |
4.5263 USDT |
4.9103 USDT |
4.6692 USDT |
| 2022-02-11 |
5.2075 USDT |
133,216.6902 |
5.3282 USDT |
4.9501 USDT |
5.3500 USDT |
5.1252 USDT |
| 2022-02-10 |
5.5030 USDT |
91,049.8480 |
5.6923 USDT |
5.2895 USDT |
5.7232 USDT |
5.3009 USDT |
| 2022-02-09 |
5.5110 USDT |
67,246.5393 |
5.4029 USDT |
5.3607 USDT |
5.6851 USDT |
5.6051 USDT |
| 2022-02-08 |
5.3366 USDT |
123,280.0604 |
5.1802 USDT |
5.1213 USDT |
5.5885 USDT |
5.3319 USDT |
| 2022-02-07 |
5.1901 USDT |
140,102.8040 |
5.0057 USDT |
4.9737 USDT |
5.3249 USDT |
5.1534 USDT |
| 2022-02-06 |
4.8983 USDT |
54,033.6467 |
4.8373 USDT |
4.8200 USDT |
5.0000 USDT |
4.9123 USDT |
| 2022-02-05 |
4.9023 USDT |
114,393.2803 |
4.7940 USDT |
4.7804 USDT |
5.0117 USDT |
4.8161 USDT |
| 2022-02-04 |
4.6568 USDT |
171,012.4815 |
4.3911 USDT |
4.3455 USDT |
4.8491 USDT |
4.7360 USDT |
| 2022-02-03 |
4.3425 USDT |
138,282.2619 |
4.5021 USDT |
4.2010 USDT |
4.5156 USDT |
4.3207 USDT |
| 2022-02-02 |
4.7677 USDT |
193,764.0327 |
4.8084 USDT |
4.4559 USDT |
5.0241 USDT |
4.5391 USDT |
| 2022-02-01 |
4.9647 USDT |
106,485.2655 |
5.0177 USDT |
4.8144 USDT |
5.0733 USDT |
4.9202 USDT |
| 2022-01-31 |
4.9311 USDT |
134,840.0904 |
5.0836 USDT |
4.8100 USDT |
5.1311 USDT |
4.9190 USDT |
| 2022-01-30 |
5.1161 USDT |
98,979.5767 |
5.0523 USDT |
4.9500 USDT |
5.2417 USDT |
5.1895 USDT |
| 2022-01-29 |
5.1256 USDT |
169,321.7318 |
4.9835 USDT |
4.7772 USDT |
5.3250 USDT |
5.0513 USDT |
| 2022-01-28 |
4.8631 USDT |
262,264.8023 |
5.2982 USDT |
4.5600 USDT |
5.3204 USDT |
4.7298 USDT |
| 2022-01-27 |
5.3349 USDT |
143,282.6529 |
5.5528 USDT |
5.1100 USDT |
5.7677 USDT |
5.2564 USDT |
| 2022-01-26 |
5.6817 USDT |
108,908.5527 |
5.6559 USDT |
5.4232 USDT |
5.9600 USDT |
5.4718 USDT |
| 2022-01-25 |
5.6311 USDT |
99,306.5536 |
5.4610 USDT |
5.4500 USDT |
5.7717 USDT |
5.6534 USDT |
| 2022-01-24 |
5.6006 USDT |
251,176.2209 |
6.2552 USDT |
5.1003 USDT |
6.3207 USDT |
5.4614 USDT |
| 2022-01-23 |
6.2901 USDT |
168,092.1740 |
6.0916 USDT |
6.0000 USDT |
6.7877 USDT |
6.1112 USDT |
| 2022-01-22 |
6.3086 USDT |
289,309.0473 |
6.9035 USDT |
5.6818 USDT |
7.0810 USDT |
5.9214 USDT |
| 2022-01-21 |
7.9561 USDT |
306,385.3832 |
8.1843 USDT |
7.5000 USDT |
8.9500 USDT |
7.5545 USDT |
| 2022-01-20 |
8.7957 USDT |
216,734.2240 |
8.3952 USDT |
8.3437 USDT |
9.1200 USDT |
8.9360 USDT |