Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-17 |
1.0306 USDT |
1,063,703.1909 |
0.8644 USDT |
0.8566 USDT |
1.2797 USDT |
1.1227 USDT |
| 2021-08-16 |
0.8463 USDT |
684,740.6174 |
0.8254 USDT |
0.8188 USDT |
0.8904 USDT |
0.8680 USDT |
| 2021-08-15 |
0.8127 USDT |
547,700.8370 |
0.8234 USDT |
0.7790 USDT |
0.8381 USDT |
0.8205 USDT |
| 2021-08-14 |
0.8126 USDT |
558,088.3272 |
0.7878 USDT |
0.7870 USDT |
0.8399 USDT |
0.8396 USDT |
| 2021-08-13 |
0.7728 USDT |
578,597.7151 |
0.7520 USDT |
0.7444 USDT |
0.8123 USDT |
0.7897 USDT |
| 2021-08-12 |
0.7547 USDT |
563,744.9263 |
0.7594 USDT |
0.7374 USDT |
0.7684 USDT |
0.7487 USDT |
| 2021-08-11 |
0.7594 USDT |
587,428.3769 |
0.7479 USDT |
0.7445 USDT |
0.7700 USDT |
0.7526 USDT |
| 2021-08-10 |
0.7723 USDT |
625,251.8686 |
0.7970 USDT |
0.7439 USDT |
0.8000 USDT |
0.7521 USDT |
| 2021-08-09 |
0.7769 USDT |
614,663.2022 |
0.7591 USDT |
0.7554 USDT |
0.8091 USDT |
0.7973 USDT |
| 2021-08-08 |
0.7704 USDT |
618,472.1234 |
0.7847 USDT |
0.7495 USDT |
0.7852 USDT |
0.7591 USDT |
| 2021-08-07 |
0.7982 USDT |
551,224.0609 |
0.8064 USDT |
0.7758 USDT |
0.8083 USDT |
0.7788 USDT |
| 2021-08-06 |
0.7770 USDT |
591,816.2675 |
0.7927 USDT |
0.7444 USDT |
0.8094 USDT |
0.8065 USDT |
| 2021-08-05 |
0.8331 USDT |
615,712.4454 |
0.8868 USDT |
0.7775 USDT |
0.8873 USDT |
0.7880 USDT |
| 2021-08-04 |
0.8689 USDT |
575,081.3460 |
0.8538 USDT |
0.8291 USDT |
0.9000 USDT |
0.8915 USDT |
| 2021-08-03 |
0.8822 USDT |
538,274.4743 |
0.8799 USDT |
0.8577 USDT |
0.9262 USDT |
0.8598 USDT |
| 2021-08-02 |
0.8326 USDT |
773,036.5873 |
0.7953 USDT |
0.7824 USDT |
0.9180 USDT |
0.8681 USDT |
| 2021-08-01 |
0.8212 USDT |
539,452.7186 |
0.8117 USDT |
0.7889 USDT |
0.8500 USDT |
0.8223 USDT |
| 2021-07-31 |
0.7518 USDT |
617,861.7341 |
0.7339 USDT |
0.7219 USDT |
0.8445 USDT |
0.8112 USDT |
| 2021-07-30 |
0.7056 USDT |
619,445.6831 |
0.7081 USDT |
0.6859 USDT |
0.7294 USDT |
0.7100 USDT |
| 2021-07-29 |
0.7035 USDT |
567,479.7462 |
0.7019 USDT |
0.6697 USDT |
0.7247 USDT |
0.7084 USDT |
| 2021-07-28 |
0.7150 USDT |
639,434.5791 |
0.7325 USDT |
0.6609 USDT |
0.7700 USDT |
0.7138 USDT |
| 2021-07-27 |
0.7288 USDT |
520,961.6186 |
0.7363 USDT |
0.6935 USDT |
0.7520 USDT |
0.7209 USDT |
| 2021-07-26 |
0.7815 USDT |
635,689.8825 |
0.7416 USDT |
0.7336 USDT |
0.8238 USDT |
0.7365 USDT |
| 2021-07-25 |
0.6955 USDT |
750,499.8060 |
0.6772 USDT |
0.6272 USDT |
0.7703 USDT |
0.7412 USDT |
| 2021-07-24 |
0.6250 USDT |
891,016.8268 |
0.5424 USDT |
0.5424 USDT |
0.7006 USDT |
0.6680 USDT |
| 2021-07-23 |
0.5236 USDT |
932,337.9414 |
0.5261 USDT |
0.4991 USDT |
0.5453 USDT |
0.5314 USDT |
| 2021-07-22 |
0.5243 USDT |
987,211.2833 |
0.5395 USDT |
0.4690 USDT |
0.5511 USDT |
0.5133 USDT |
| 2021-07-21 |
0.5970 USDT |
949,900.0805 |
0.6090 USDT |
0.4971 USDT |
0.6968 USDT |
0.5521 USDT |
| 2021-07-20 |
0.6382 USDT |
831,786.7331 |
0.7620 USDT |
0.5573 USDT |
0.7648 USDT |
0.5974 USDT |
| 2021-07-19 |
0.7954 USDT |
518,618.5961 |
0.8184 USDT |
0.7748 USDT |
0.8216 USDT |
0.7748 USDT |
| 2021-07-18 |
0.8168 USDT |
512,936.2611 |
0.8146 USDT |
0.7950 USDT |
0.8283 USDT |
0.8184 USDT |
| 2021-07-17 |
0.8285 USDT |
495,305.5758 |
0.8487 USDT |
0.8065 USDT |
0.8491 USDT |
0.8168 USDT |
| 2021-07-16 |
0.8490 USDT |
566,043.4046 |
0.8759 USDT |
0.7873 USDT |
0.9286 USDT |
0.8485 USDT |
| 2021-07-15 |
0.9295 USDT |
496,388.8434 |
0.9688 USDT |
0.8674 USDT |
1.0100 USDT |
0.8682 USDT |
| 2021-07-14 |
0.9627 USDT |
407,128.1699 |
0.9600 USDT |
0.9435 USDT |
0.9949 USDT |
0.9703 USDT |
| 2021-07-13 |
1.0023 USDT |
422,460.2158 |
1.0204 USDT |
0.9564 USDT |
1.0345 USDT |
0.9650 USDT |
| 2021-07-12 |
1.0591 USDT |
389,342.9809 |
1.0767 USDT |
1.0204 USDT |
1.0833 USDT |
1.0241 USDT |
| 2021-07-11 |
1.0613 USDT |
353,568.6805 |
1.0576 USDT |
1.0451 USDT |
1.0894 USDT |
1.0813 USDT |
| 2021-07-10 |
1.0937 USDT |
399,775.1043 |
1.0969 USDT |
1.0479 USDT |
1.1400 USDT |
1.0524 USDT |
| 2021-07-09 |
1.1048 USDT |
371,564.7784 |
1.1010 USDT |
1.0500 USDT |
1.1283 USDT |
1.0964 USDT |
| 2021-07-08 |
1.1567 USDT |
362,077.3081 |
1.2014 USDT |
1.0909 USDT |
1.2029 USDT |
1.1010 USDT |
| 2021-07-07 |
1.1989 USDT |
414,656.4858 |
1.1767 USDT |
1.1700 USDT |
1.2913 USDT |
1.2004 USDT |
| 2021-07-06 |
1.1713 USDT |
376,135.7972 |
1.1824 USDT |
1.1000 USDT |
1.2420 USDT |
1.1760 USDT |
| 2021-07-05 |
1.2094 USDT |
406,746.6758 |
1.3018 USDT |
1.1600 USDT |
1.3046 USDT |
1.1821 USDT |
| 2021-07-04 |
1.3048 USDT |
336,768.0756 |
1.2621 USDT |
1.2548 USDT |
1.3635 USDT |
1.3075 USDT |
| 2021-07-03 |
1.1930 USDT |
346,080.4588 |
1.1549 USDT |
1.1113 USDT |
1.2682 USDT |
1.2611 USDT |
| 2021-07-02 |
1.1208 USDT |
487,873.6226 |
1.1930 USDT |
1.0327 USDT |
1.1979 USDT |
1.1602 USDT |
| 2021-07-01 |
1.0193 USDT |
582,047.2906 |
1.0445 USDT |
0.8620 USDT |
1.2164 USDT |
1.1192 USDT |
| 2021-06-30 |
1.0318 USDT |
437,552.0408 |
1.0785 USDT |
0.9924 USDT |
1.0800 USDT |
1.0264 USDT |
| 2021-06-29 |
1.0397 USDT |
529,534.8927 |
1.0031 USDT |
0.9060 USDT |
1.1307 USDT |
1.0796 USDT |