Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-16 |
0.0362 USDT |
304,632.7793 |
0.0361 USDT |
0.0359 USDT |
0.0364 USDT |
0.0363 USDT |
| 2025-06-15 |
0.0371 USDT |
2,799,162.2942 |
0.0373 USDT |
0.0360 USDT |
0.0381 USDT |
0.0372 USDT |
| 2025-06-14 |
0.0371 USDT |
403,450.8919 |
0.0379 USDT |
0.0365 USDT |
0.0379 USDT |
0.0367 USDT |
| 2025-06-13 |
0.0396 USDT |
3,329,536.7770 |
0.0424 USDT |
0.0377 USDT |
0.0424 USDT |
0.0377 USDT |
| 2025-06-12 |
0.0403 USDT |
2,504,690.0905 |
0.0396 USDT |
0.0390 USDT |
0.0426 USDT |
0.0403 USDT |
| 2025-06-11 |
0.0395 USDT |
1,878,662.0194 |
0.0396 USDT |
0.0389 USDT |
0.0401 USDT |
0.0399 USDT |
| 2025-06-10 |
0.0395 USDT |
937,546.4509 |
0.0400 USDT |
0.0390 USDT |
0.0400 USDT |
0.0392 USDT |
| 2025-06-09 |
0.0396 USDT |
2,269,015.3926 |
0.0399 USDT |
0.0390 USDT |
0.0407 USDT |
0.0395 USDT |
| 2025-06-08 |
0.0403 USDT |
4,751,464.9803 |
0.0401 USDT |
0.0398 USDT |
0.0408 USDT |
0.0400 USDT |
| 2025-06-07 |
0.0400 USDT |
2,323,001.9349 |
0.0398 USDT |
0.0396 USDT |
0.0404 USDT |
0.0397 USDT |
| 2025-06-06 |
0.0396 USDT |
3,224,081.0060 |
0.0394 USDT |
0.0392 USDT |
0.0401 USDT |
0.0400 USDT |
| 2025-06-05 |
0.0409 USDT |
3,108,165.2456 |
0.0416 USDT |
0.0391 USDT |
0.0416 USDT |
0.0405 USDT |
| 2025-06-04 |
0.0434 USDT |
3,236,047.5703 |
0.0443 USDT |
0.0420 USDT |
0.0448 USDT |
0.0423 USDT |
| 2025-06-03 |
0.0449 USDT |
3,570,546.4747 |
0.0445 USDT |
0.0437 USDT |
0.0472 USDT |
0.0451 USDT |
| 2025-06-02 |
0.0433 USDT |
1,926,234.1518 |
0.0436 USDT |
0.0428 USDT |
0.0447 USDT |
0.0439 USDT |
| 2025-06-01 |
0.0432 USDT |
105,045.8601 |
0.0440 USDT |
0.0423 USDT |
0.0441 USDT |
0.0429 USDT |
| 2025-05-31 |
0.0445 USDT |
254,584.4794 |
0.0455 USDT |
0.0433 USDT |
0.0455 USDT |
0.0436 USDT |
| 2025-05-30 |
0.0495 USDT |
1,986,264.7406 |
0.0498 USDT |
0.0476 USDT |
0.0500 USDT |
0.0476 USDT |
| 2025-05-29 |
0.0501 USDT |
2,408,661.2367 |
0.0502 USDT |
0.0495 USDT |
0.0505 USDT |
0.0501 USDT |
| 2025-05-28 |
0.0517 USDT |
2,852,607.2568 |
0.0523 USDT |
0.0504 USDT |
0.0524 USDT |
0.0505 USDT |
| 2025-05-27 |
0.0537 USDT |
1,847,673.8792 |
0.0545 USDT |
0.0525 USDT |
0.0545 USDT |
0.0529 USDT |
| 2025-05-26 |
0.0549 USDT |
1,839,383.4768 |
0.0553 USDT |
0.0545 USDT |
0.0554 USDT |
0.0551 USDT |
| 2025-05-25 |
0.0566 USDT |
2,704,474.7660 |
0.0572 USDT |
0.0556 USDT |
0.0572 USDT |
0.0560 USDT |
| 2025-05-24 |
0.0583 USDT |
3,434,251.3400 |
0.0591 USDT |
0.0571 USDT |
0.0602 USDT |
0.0572 USDT |
| 2025-05-23 |
0.0604 USDT |
1,398,398.2610 |
0.0607 USDT |
0.0570 USDT |
0.0650 USDT |
0.0601 USDT |
| 2025-05-22 |
0.0640 USDT |
746,896.3519 |
0.0651 USDT |
0.0611 USDT |
0.0672 USDT |
0.0611 USDT |
| 2025-05-21 |
0.0601 USDT |
1,664,584.3803 |
0.0610 USDT |
0.0581 USDT |
0.0625 USDT |
0.0601 USDT |
| 2025-05-20 |
0.0610 USDT |
312,750.2275 |
0.0598 USDT |
0.0596 USDT |
0.0623 USDT |
0.0613 USDT |
| 2025-05-19 |
0.0612 USDT |
303,950.7272 |
0.0635 USDT |
0.0597 USDT |
0.0638 USDT |
0.0600 USDT |
| 2025-05-18 |
0.0664 USDT |
1,353,240.0501 |
0.0672 USDT |
0.0625 USDT |
0.0720 USDT |
0.0637 USDT |
| 2025-05-17 |
0.0712 USDT |
2,448,168.6712 |
0.0744 USDT |
0.0666 USDT |
0.0776 USDT |
0.0670 USDT |
| 2025-05-16 |
0.0741 USDT |
3,064,579.3372 |
0.0755 USDT |
0.0712 USDT |
0.0759 USDT |
0.0741 USDT |
| 2025-05-15 |
0.0791 USDT |
5,381,013.1317 |
0.0685 USDT |
0.0675 USDT |
0.0874 USDT |
0.0798 USDT |
| 2025-05-14 |
0.0659 USDT |
2,571,888.1691 |
0.0663 USDT |
0.0638 USDT |
0.0722 USDT |
0.0681 USDT |
| 2025-05-13 |
0.0614 USDT |
1,380,955.6663 |
0.0612 USDT |
0.0602 USDT |
0.0649 USDT |
0.0614 USDT |
| 2025-05-12 |
0.0608 USDT |
1,620,775.9120 |
0.0600 USDT |
0.0598 USDT |
0.0622 USDT |
0.0608 USDT |
| 2025-05-11 |
0.0605 USDT |
1,645,875.1603 |
0.0609 USDT |
0.0598 USDT |
0.0614 USDT |
0.0604 USDT |
| 2025-05-10 |
0.0608 USDT |
1,313,946.7470 |
0.0600 USDT |
0.0599 USDT |
0.0620 USDT |
0.0606 USDT |
| 2025-05-09 |
0.0602 USDT |
1,597,972.8595 |
0.0601 USDT |
0.0590 USDT |
0.0623 USDT |
0.0599 USDT |
| 2025-05-08 |
0.0596 USDT |
2,507,668.7754 |
0.0591 USDT |
0.0584 USDT |
0.0623 USDT |
0.0600 USDT |
| 2025-05-07 |
0.0583 USDT |
1,389,118.6294 |
0.0584 USDT |
0.0570 USDT |
0.0599 USDT |
0.0598 USDT |
| 2025-05-06 |
0.0598 USDT |
1,313,796.7851 |
0.0600 USDT |
0.0589 USDT |
0.0604 USDT |
0.0592 USDT |
| 2025-05-05 |
0.0602 USDT |
1,841,039.4008 |
0.0602 USDT |
0.0596 USDT |
0.0612 USDT |
0.0598 USDT |
| 2025-05-04 |
0.0606 USDT |
1,779,702.9498 |
0.0609 USDT |
0.0602 USDT |
0.0611 USDT |
0.0605 USDT |
| 2025-05-03 |
0.0612 USDT |
600,350.9427 |
0.0613 USDT |
0.0610 USDT |
0.0614 USDT |
0.0612 USDT |
| 2025-05-02 |
0.0612 USDT |
49,403.8090 |
0.0611 USDT |
0.0610 USDT |
0.0616 USDT |
0.0615 USDT |
| 2025-05-01 |
0.0619 USDT |
685,306.6991 |
0.0613 USDT |
0.0612 USDT |
0.0627 USDT |
0.0618 USDT |
| 2025-04-30 |
0.0607 USDT |
322,445.4671 |
0.0598 USDT |
0.0596 USDT |
0.0614 USDT |
0.0612 USDT |