Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-05 |
0.0303 USDT |
4,964,921.7375 |
0.0315 USDT |
0.0286 USDT |
0.0315 USDT |
0.0287 USDT |
| 2025-08-04 |
0.0313 USDT |
3,800,592.1060 |
0.0314 USDT |
0.0307 USDT |
0.0317 USDT |
0.0315 USDT |
| 2025-08-03 |
0.0318 USDT |
4,481,881.8125 |
0.0324 USDT |
0.0314 USDT |
0.0324 USDT |
0.0318 USDT |
| 2025-08-02 |
0.0337 USDT |
2,992,837.1645 |
0.0344 USDT |
0.0327 USDT |
0.0345 USDT |
0.0328 USDT |
| 2025-08-01 |
0.0347 USDT |
2,158,308.3642 |
0.0367 USDT |
0.0333 USDT |
0.0367 USDT |
0.0344 USDT |
| 2025-07-31 |
0.0360 USDT |
3,891,025.2830 |
0.0332 USDT |
0.0332 USDT |
0.0377 USDT |
0.0368 USDT |
| 2025-07-30 |
0.0340 USDT |
3,926,774.3264 |
0.0347 USDT |
0.0332 USDT |
0.0347 USDT |
0.0332 USDT |
| 2025-07-29 |
0.0355 USDT |
4,528,022.4332 |
0.0347 USDT |
0.0347 USDT |
0.0362 USDT |
0.0354 USDT |
| 2025-07-28 |
0.0353 USDT |
8,058,677.9374 |
0.0340 USDT |
0.0339 USDT |
0.0368 USDT |
0.0347 USDT |
| 2025-07-27 |
0.0347 USDT |
10,776,963.4027 |
0.0352 USDT |
0.0328 USDT |
0.0359 USDT |
0.0341 USDT |
| 2025-07-26 |
0.0343 USDT |
9,454,333.6977 |
0.0333 USDT |
0.0332 USDT |
0.0371 USDT |
0.0365 USDT |
| 2025-07-25 |
0.0329 USDT |
3,902,349.4087 |
0.0330 USDT |
0.0321 USDT |
0.0333 USDT |
0.0328 USDT |
| 2025-07-24 |
0.0329 USDT |
3,878,074.3342 |
0.0330 USDT |
0.0318 USDT |
0.0343 USDT |
0.0330 USDT |
| 2025-07-23 |
0.0346 USDT |
250,744.7210 |
0.0358 USDT |
0.0330 USDT |
0.0362 USDT |
0.0330 USDT |
| 2025-07-22 |
0.0357 USDT |
291,535.7240 |
0.0367 USDT |
0.0348 USDT |
0.0370 USDT |
0.0356 USDT |
| 2025-07-21 |
0.0367 USDT |
289,453.7356 |
0.0361 USDT |
0.0359 USDT |
0.0377 USDT |
0.0365 USDT |
| 2025-07-20 |
0.0365 USDT |
345,385.7830 |
0.0357 USDT |
0.0353 USDT |
0.0375 USDT |
0.0361 USDT |
| 2025-07-19 |
0.0364 USDT |
5,450,831.4229 |
0.0366 USDT |
0.0356 USDT |
0.0371 USDT |
0.0362 USDT |
| 2025-07-18 |
0.0367 USDT |
4,899,636.1115 |
0.0362 USDT |
0.0360 USDT |
0.0378 USDT |
0.0372 USDT |
| 2025-07-17 |
0.0363 USDT |
5,858,189.3009 |
0.0345 USDT |
0.0341 USDT |
0.0382 USDT |
0.0368 USDT |
| 2025-07-16 |
0.0319 USDT |
3,561,658.5074 |
0.0294 USDT |
0.0292 USDT |
0.0354 USDT |
0.0338 USDT |
| 2025-07-15 |
0.0294 USDT |
3,637,820.7554 |
0.0296 USDT |
0.0288 USDT |
0.0305 USDT |
0.0295 USDT |
| 2025-07-14 |
0.0295 USDT |
1,430,232.3033 |
0.0291 USDT |
0.0289 USDT |
0.0300 USDT |
0.0299 USDT |
| 2025-07-13 |
0.0290 USDT |
3,619,967.5578 |
0.0288 USDT |
0.0285 USDT |
0.0298 USDT |
0.0290 USDT |
| 2025-07-12 |
0.0296 USDT |
2,412,747.2156 |
0.0299 USDT |
0.0287 USDT |
0.0303 USDT |
0.0289 USDT |
| 2025-07-11 |
0.0296 USDT |
3,089,847.6830 |
0.0291 USDT |
0.0284 USDT |
0.0309 USDT |
0.0301 USDT |
| 2025-07-10 |
0.0284 USDT |
3,005,640.6650 |
0.0276 USDT |
0.0274 USDT |
0.0311 USDT |
0.0291 USDT |
| 2025-07-09 |
0.0279 USDT |
2,863,913.9221 |
0.0278 USDT |
0.0274 USDT |
0.0290 USDT |
0.0276 USDT |
| 2025-07-08 |
0.0278 USDT |
1,173,328.0226 |
0.0276 USDT |
0.0272 USDT |
0.0285 USDT |
0.0282 USDT |
| 2025-07-07 |
0.0279 USDT |
1,540,671.2669 |
0.0282 USDT |
0.0275 USDT |
0.0285 USDT |
0.0277 USDT |
| 2025-07-06 |
0.0280 USDT |
675,116.7295 |
0.0285 USDT |
0.0272 USDT |
0.0286 USDT |
0.0281 USDT |
| 2025-07-05 |
0.0286 USDT |
529,895.9039 |
0.0289 USDT |
0.0282 USDT |
0.0294 USDT |
0.0289 USDT |
| 2025-07-04 |
0.0297 USDT |
722,085.5034 |
0.0289 USDT |
0.0284 USDT |
0.0309 USDT |
0.0297 USDT |
| 2025-07-03 |
0.0294 USDT |
928,358.9425 |
0.0295 USDT |
0.0286 USDT |
0.0302 USDT |
0.0292 USDT |
| 2025-07-02 |
0.0292 USDT |
1,405,106.7740 |
0.0299 USDT |
0.0283 USDT |
0.0299 USDT |
0.0285 USDT |
| 2025-07-01 |
0.0307 USDT |
1,179,149.4796 |
0.0305 USDT |
0.0302 USDT |
0.0319 USDT |
0.0302 USDT |
| 2025-06-30 |
0.0309 USDT |
1,842,412.6355 |
0.0313 USDT |
0.0304 USDT |
0.0316 USDT |
0.0309 USDT |
| 2025-06-29 |
0.0314 USDT |
1,318,018.0593 |
0.0314 USDT |
0.0310 USDT |
0.0320 USDT |
0.0313 USDT |
| 2025-06-28 |
0.0317 USDT |
1,636,147.2979 |
0.0320 USDT |
0.0311 USDT |
0.0324 USDT |
0.0314 USDT |
| 2025-06-27 |
0.0318 USDT |
1,325,072.9226 |
0.0328 USDT |
0.0311 USDT |
0.0329 USDT |
0.0318 USDT |
| 2025-06-26 |
0.0335 USDT |
2,103,919.9543 |
0.0324 USDT |
0.0321 USDT |
0.0353 USDT |
0.0330 USDT |
| 2025-06-25 |
0.0331 USDT |
1,272,600.2509 |
0.0338 USDT |
0.0325 USDT |
0.0339 USDT |
0.0326 USDT |
| 2025-06-24 |
0.0335 USDT |
298,134.0984 |
0.0336 USDT |
0.0329 USDT |
0.0342 USDT |
0.0339 USDT |
| 2025-06-23 |
0.0335 USDT |
587,950.2066 |
0.0323 USDT |
0.0321 USDT |
0.0355 USDT |
0.0327 USDT |
| 2025-06-22 |
0.0342 USDT |
1,007,691.0570 |
0.0332 USDT |
0.0325 USDT |
0.0357 USDT |
0.0346 USDT |
| 2025-06-21 |
0.0333 USDT |
567,927.9854 |
0.0335 USDT |
0.0321 USDT |
0.0344 USDT |
0.0333 USDT |
| 2025-06-20 |
0.0372 USDT |
3,328,142.7533 |
0.0360 USDT |
0.0351 USDT |
0.0404 USDT |
0.0354 USDT |
| 2025-06-19 |
0.0373 USDT |
2,937,791.7318 |
0.0372 USDT |
0.0353 USDT |
0.0409 USDT |
0.0373 USDT |
| 2025-06-18 |
0.0400 USDT |
2,900,160.8632 |
0.0391 USDT |
0.0386 USDT |
0.0437 USDT |
0.0406 USDT |
| 2025-06-17 |
0.0374 USDT |
1,011,849.3640 |
0.0363 USDT |
0.0362 USDT |
0.0386 USDT |
0.0380 USDT |