Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-29 |
0.0595 USDT |
332,879.6769 |
0.0591 USDT |
0.0585 USDT |
0.0611 USDT |
0.0606 USDT |
| 2025-04-28 |
0.0603 USDT |
1,368,664.7187 |
0.0605 USDT |
0.0594 USDT |
0.0612 USDT |
0.0596 USDT |
| 2025-04-27 |
0.0606 USDT |
1,333,841.7628 |
0.0608 USDT |
0.0599 USDT |
0.0614 USDT |
0.0602 USDT |
| 2025-04-26 |
0.0616 USDT |
983,018.6617 |
0.0624 USDT |
0.0606 USDT |
0.0628 USDT |
0.0611 USDT |
| 2025-04-25 |
0.0601 USDT |
2,372,508.7443 |
0.0579 USDT |
0.0573 USDT |
0.0634 USDT |
0.0624 USDT |
| 2025-04-24 |
0.0582 USDT |
1,342,571.5678 |
0.0590 USDT |
0.0564 USDT |
0.0601 USDT |
0.0579 USDT |
| 2025-04-23 |
0.0565 USDT |
1,454,005.3886 |
0.0547 USDT |
0.0543 USDT |
0.0594 USDT |
0.0586 USDT |
| 2025-04-22 |
0.0549 USDT |
927,817.1846 |
0.0553 USDT |
0.0540 USDT |
0.0553 USDT |
0.0552 USDT |
| 2025-04-21 |
0.0555 USDT |
2,204,361.9792 |
0.0551 USDT |
0.0544 USDT |
0.0600 USDT |
0.0553 USDT |
| 2025-04-20 |
0.0555 USDT |
541,751.5126 |
0.0556 USDT |
0.0551 USDT |
0.0559 USDT |
0.0553 USDT |
| 2025-04-19 |
0.0561 USDT |
1,402,801.3900 |
0.0564 USDT |
0.0555 USDT |
0.0565 USDT |
0.0556 USDT |
| 2025-04-18 |
0.0565 USDT |
1,651,860.0654 |
0.0569 USDT |
0.0559 USDT |
0.0571 USDT |
0.0565 USDT |
| 2025-04-17 |
0.0580 USDT |
906,169.7682 |
0.0581 USDT |
0.0574 USDT |
0.0594 USDT |
0.0578 USDT |
| 2025-04-16 |
0.0568 USDT |
164,979.3768 |
0.0568 USDT |
0.0567 USDT |
0.0571 USDT |
0.0567 USDT |
| 2025-04-15 |
0.0570 USDT |
975,126.1071 |
0.0573 USDT |
0.0564 USDT |
0.0574 USDT |
0.0569 USDT |
| 2025-04-14 |
0.0573 USDT |
1,345,435.9596 |
0.0575 USDT |
0.0562 USDT |
0.0580 USDT |
0.0571 USDT |
| 2025-04-13 |
0.0592 USDT |
856,166.8735 |
0.0595 USDT |
0.0583 USDT |
0.0606 USDT |
0.0586 USDT |
| 2025-04-12 |
0.0592 USDT |
987,654.8789 |
0.0598 USDT |
0.0584 USDT |
0.0609 USDT |
0.0589 USDT |
| 2025-04-11 |
0.0593 USDT |
1,258,879.2843 |
0.0599 USDT |
0.0583 USDT |
0.0621 USDT |
0.0619 USDT |
| 2025-04-10 |
0.0611 USDT |
1,501,024.6503 |
0.0622 USDT |
0.0598 USDT |
0.0623 USDT |
0.0599 USDT |
| 2025-04-09 |
0.0614 USDT |
990,012.0546 |
0.0611 USDT |
0.0598 USDT |
0.0639 USDT |
0.0621 USDT |
| 2025-04-08 |
0.0622 USDT |
941,392.5340 |
0.0622 USDT |
0.0604 USDT |
0.0656 USDT |
0.0620 USDT |
| 2025-04-07 |
0.0614 USDT |
1,291,609.6494 |
0.0632 USDT |
0.0597 USDT |
0.0641 USDT |
0.0607 USDT |
| 2025-04-06 |
0.0668 USDT |
1,078,978.7367 |
0.0664 USDT |
0.0660 USDT |
0.0677 USDT |
0.0667 USDT |
| 2025-04-05 |
0.0671 USDT |
1,329,195.5874 |
0.0680 USDT |
0.0660 USDT |
0.0680 USDT |
0.0661 USDT |
| 2025-04-04 |
0.0691 USDT |
747,118.6786 |
0.0692 USDT |
0.0682 USDT |
0.0710 USDT |
0.0686 USDT |
| 2025-04-03 |
0.0686 USDT |
1,888,913.1800 |
0.0663 USDT |
0.0653 USDT |
0.0747 USDT |
0.0690 USDT |
| 2025-04-02 |
0.0688 USDT |
1,134,428.6586 |
0.0691 USDT |
0.0677 USDT |
0.0696 USDT |
0.0683 USDT |
| 2025-04-01 |
0.0693 USDT |
384,825.0385 |
0.0696 USDT |
0.0686 USDT |
0.0708 USDT |
0.0692 USDT |
| 2025-03-31 |
0.0700 USDT |
93,341.7532 |
0.0706 USDT |
0.0694 USDT |
0.0709 USDT |
0.0695 USDT |
| 2025-03-30 |
0.0699 USDT |
129,106.1413 |
0.0692 USDT |
0.0688 USDT |
0.0717 USDT |
0.0705 USDT |
| 2025-03-29 |
0.0728 USDT |
307,837.3198 |
0.0743 USDT |
0.0688 USDT |
0.0746 USDT |
0.0691 USDT |
| 2025-03-28 |
0.0750 USDT |
912,050.4219 |
0.0748 USDT |
0.0736 USDT |
0.0770 USDT |
0.0743 USDT |
| 2025-03-27 |
0.0751 USDT |
1,189,277.6504 |
0.0746 USDT |
0.0744 USDT |
0.0759 USDT |
0.0750 USDT |
| 2025-03-26 |
0.0756 USDT |
1,104,611.3748 |
0.0768 USDT |
0.0742 USDT |
0.0771 USDT |
0.0746 USDT |
| 2025-03-25 |
0.0760 USDT |
1,052,228.2936 |
0.0759 USDT |
0.0755 USDT |
0.0773 USDT |
0.0769 USDT |
| 2025-03-24 |
0.0765 USDT |
970,926.0670 |
0.0752 USDT |
0.0750 USDT |
0.0781 USDT |
0.0753 USDT |
| 2025-03-23 |
0.0759 USDT |
86,408.0922 |
0.0779 USDT |
0.0748 USDT |
0.0779 USDT |
0.0748 USDT |
| 2025-03-22 |
0.0779 USDT |
114,070.4035 |
0.0764 USDT |
0.0759 USDT |
0.0797 USDT |
0.0787 USDT |
| 2025-03-21 |
0.0796 USDT |
202,447.4483 |
0.0824 USDT |
0.0777 USDT |
0.0824 USDT |
0.0783 USDT |
| 2025-03-20 |
0.0842 USDT |
72,436.6029 |
0.0841 USDT |
0.0831 USDT |
0.0850 USDT |
0.0837 USDT |
| 2025-03-19 |
0.0852 USDT |
1,249,178.3735 |
0.0854 USDT |
0.0834 USDT |
0.0870 USDT |
0.0837 USDT |
| 2025-03-18 |
0.0849 USDT |
511,467.0218 |
0.0844 USDT |
0.0834 USDT |
0.0865 USDT |
0.0851 USDT |
| 2025-03-17 |
0.0856 USDT |
1,078,279.3350 |
0.0856 USDT |
0.0843 USDT |
0.0871 USDT |
0.0864 USDT |
| 2025-03-16 |
0.0859 USDT |
1,233,463.9108 |
0.0867 USDT |
0.0847 USDT |
0.0868 USDT |
0.0852 USDT |
| 2025-03-15 |
0.0858 USDT |
629,747.2516 |
0.0858 USDT |
0.0848 USDT |
0.0867 USDT |
0.0862 USDT |
| 2025-03-14 |
0.0855 USDT |
562,153.7577 |
0.0845 USDT |
0.0840 USDT |
0.0871 USDT |
0.0859 USDT |
| 2025-03-13 |
0.0828 USDT |
959,673.1592 |
0.0823 USDT |
0.0814 USDT |
0.0861 USDT |
0.0858 USDT |
| 2025-03-12 |
0.0819 USDT |
417,035.4439 |
0.0830 USDT |
0.0807 USDT |
0.0832 USDT |
0.0828 USDT |
| 2025-03-11 |
0.0795 USDT |
905,119.5591 |
0.0799 USDT |
0.0769 USDT |
0.0822 USDT |
0.0813 USDT |