Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-29 |
6.9575 USDT |
970,795.8812 |
6.6707 USDT |
6.4400 USDT |
7.3900 USDT |
6.9870 USDT |
| 2021-11-28 |
5.7455 USDT |
302,589.0822 |
5.4331 USDT |
5.3501 USDT |
6.9150 USDT |
6.7376 USDT |
| 2021-11-27 |
5.7645 USDT |
202,238.8666 |
5.6308 USDT |
5.5860 USDT |
6.0000 USDT |
5.6083 USDT |
| 2021-11-26 |
5.8406 USDT |
246,536.9979 |
6.2808 USDT |
5.5823 USDT |
6.2825 USDT |
5.6302 USDT |
| 2021-11-25 |
6.2960 USDT |
292,536.5838 |
6.5884 USDT |
6.1255 USDT |
6.5984 USDT |
6.2800 USDT |
| 2021-11-24 |
6.6220 USDT |
247,805.3995 |
6.8300 USDT |
5.9613 USDT |
7.0500 USDT |
6.6257 USDT |
| 2021-11-23 |
6.4009 USDT |
197,752.2489 |
6.5048 USDT |
6.2141 USDT |
6.8448 USDT |
6.5759 USDT |
| 2021-11-22 |
6.6134 USDT |
211,783.0262 |
6.9537 USDT |
6.2500 USDT |
6.9920 USDT |
6.5504 USDT |
| 2021-11-21 |
6.7056 USDT |
158,762.5559 |
6.6844 USDT |
6.3730 USDT |
7.3888 USDT |
6.8660 USDT |
| 2021-11-20 |
6.4298 USDT |
244,460.0829 |
6.2708 USDT |
6.1214 USDT |
6.8420 USDT |
6.6849 USDT |
| 2021-11-19 |
5.8739 USDT |
245,860.5051 |
5.6060 USDT |
5.3103 USDT |
6.5000 USDT |
6.1228 USDT |
| 2021-11-18 |
5.7465 USDT |
309,225.8605 |
6.0670 USDT |
5.1776 USDT |
6.1800 USDT |
5.8532 USDT |
| 2021-11-17 |
6.1362 USDT |
258,676.6011 |
6.5661 USDT |
5.8000 USDT |
6.6543 USDT |
6.2130 USDT |
| 2021-11-16 |
6.5092 USDT |
262,550.8083 |
7.4231 USDT |
5.6203 USDT |
7.4231 USDT |
6.1473 USDT |
| 2021-11-15 |
6.8324 USDT |
253,697.4855 |
6.4559 USDT |
6.4377 USDT |
7.2437 USDT |
7.1700 USDT |
| 2021-11-14 |
6.8646 USDT |
141,380.5282 |
7.0540 USDT |
6.5841 USDT |
7.1442 USDT |
6.6085 USDT |
| 2021-11-13 |
7.0875 USDT |
147,255.7284 |
7.0714 USDT |
6.8501 USDT |
7.3800 USDT |
7.0358 USDT |
| 2021-11-12 |
7.2087 USDT |
155,433.6687 |
7.5445 USDT |
6.8668 USDT |
7.6276 USDT |
7.0262 USDT |
| 2021-11-11 |
7.3894 USDT |
169,596.1275 |
7.0051 USDT |
7.0000 USDT |
7.6501 USDT |
7.6410 USDT |
| 2021-11-10 |
7.5858 USDT |
392,753.4817 |
7.9330 USDT |
6.8086 USDT |
8.4000 USDT |
7.0332 USDT |
| 2021-11-09 |
8.2059 USDT |
307,627.1861 |
8.1176 USDT |
7.6200 USDT |
8.6000 USDT |
8.1001 USDT |
| 2021-11-08 |
7.5588 USDT |
381,894.5203 |
7.2726 USDT |
7.0100 USDT |
8.0900 USDT |
7.8097 USDT |
| 2021-11-07 |
6.5920 USDT |
249,252.0529 |
6.2355 USDT |
6.2125 USDT |
6.9780 USDT |
6.7994 USDT |
| 2021-11-06 |
6.4229 USDT |
214,559.0421 |
6.7000 USDT |
6.1320 USDT |
6.8800 USDT |
6.2101 USDT |
| 2021-11-05 |
6.3610 USDT |
262,881.4213 |
6.1579 USDT |
5.9250 USDT |
6.7770 USDT |
6.5811 USDT |
| 2021-11-04 |
6.0222 USDT |
388,855.7528 |
5.9718 USDT |
5.7040 USDT |
6.4225 USDT |
6.1827 USDT |
| 2021-11-03 |
5.2961 USDT |
285,197.3300 |
5.0109 USDT |
4.8609 USDT |
5.6999 USDT |
5.6641 USDT |
| 2021-11-02 |
4.9881 USDT |
291,523.7778 |
5.0977 USDT |
4.7500 USDT |
5.2151 USDT |
4.9714 USDT |
| 2021-11-01 |
5.2471 USDT |
345,121.4593 |
5.3196 USDT |
4.8970 USDT |
5.5032 USDT |
5.2581 USDT |
| 2021-10-31 |
4.9602 USDT |
273,887.3023 |
5.0387 USDT |
4.6942 USDT |
5.2497 USDT |
5.1562 USDT |
| 2021-10-30 |
5.3126 USDT |
467,229.3989 |
4.9810 USDT |
4.9300 USDT |
5.8000 USDT |
4.9860 USDT |
| 2021-10-29 |
4.4748 USDT |
383,647.7032 |
4.3475 USDT |
4.2050 USDT |
4.9000 USDT |
4.8206 USDT |
| 2021-10-28 |
4.0275 USDT |
260,232.3521 |
3.7794 USDT |
3.7574 USDT |
4.3831 USDT |
4.2653 USDT |
| 2021-10-27 |
3.9361 USDT |
311,062.9492 |
4.1919 USDT |
3.6362 USDT |
4.2418 USDT |
3.7488 USDT |
| 2021-10-26 |
4.2075 USDT |
283,201.2273 |
4.2250 USDT |
4.0801 USDT |
4.3900 USDT |
4.2202 USDT |
| 2021-10-25 |
3.9415 USDT |
329,185.5110 |
3.8522 USDT |
3.7890 USDT |
4.2000 USDT |
3.9415 USDT |
| 2021-10-24 |
3.9329 USDT |
288,006.6975 |
3.9849 USDT |
3.7932 USDT |
4.1079 USDT |
3.8746 USDT |
| 2021-10-23 |
3.7229 USDT |
296,645.8768 |
3.6123 USDT |
3.5571 USDT |
4.0000 USDT |
3.9900 USDT |
| 2021-10-22 |
3.6754 USDT |
296,749.3241 |
3.6467 USDT |
3.4779 USDT |
3.8928 USDT |
3.6466 USDT |
| 2021-10-21 |
3.5639 USDT |
365,760.6704 |
3.3622 USDT |
3.3358 USDT |
3.8878 USDT |
3.6504 USDT |
| 2021-10-20 |
3.2360 USDT |
248,802.4205 |
3.2635 USDT |
3.1467 USDT |
3.4028 USDT |
3.3802 USDT |
| 2021-10-19 |
3.1317 USDT |
273,974.5437 |
3.0972 USDT |
3.0305 USDT |
3.2978 USDT |
3.2816 USDT |
| 2021-10-18 |
3.1761 USDT |
269,108.0255 |
3.2794 USDT |
2.9429 USDT |
3.3266 USDT |
3.0968 USDT |
| 2021-10-17 |
3.3558 USDT |
217,646.5069 |
3.3655 USDT |
3.2077 USDT |
3.4172 USDT |
3.2546 USDT |
| 2021-10-16 |
3.5223 USDT |
240,700.7539 |
3.7274 USDT |
3.3477 USDT |
3.7521 USDT |
3.4157 USDT |
| 2021-10-15 |
3.6094 USDT |
260,923.9257 |
3.6586 USDT |
3.4657 USDT |
3.7574 USDT |
3.7285 USDT |
| 2021-10-14 |
3.4629 USDT |
303,898.3709 |
3.3114 USDT |
3.2842 USDT |
3.7503 USDT |
3.6034 USDT |
| 2021-10-13 |
3.2166 USDT |
348,467.3106 |
3.0268 USDT |
2.9235 USDT |
3.5326 USDT |
3.3483 USDT |
| 2021-10-12 |
2.8917 USDT |
323,110.5410 |
2.8243 USDT |
2.7702 USDT |
3.0529 USDT |
3.0349 USDT |
| 2021-10-11 |
2.8502 USDT |
350,773.3883 |
2.8923 USDT |
2.7164 USDT |
3.0364 USDT |
2.8259 USDT |