Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.1792 USDT |
1,194,598.8229 |
0.1755 USDT |
0.1752 USDT |
0.1853 USDT |
0.1801 USDT |
| 2025-01-23 |
0.1832 USDT |
1,271,858.5491 |
0.1956 USDT |
0.1751 USDT |
0.1959 USDT |
0.1757 USDT |
| 2025-01-22 |
0.1934 USDT |
1,019,337.5588 |
0.1916 USDT |
0.1904 USDT |
0.2032 USDT |
0.1938 USDT |
| 2025-01-21 |
0.1882 USDT |
988,639.0579 |
0.1899 USDT |
0.1840 USDT |
0.1938 USDT |
0.1936 USDT |
| 2025-01-20 |
0.1882 USDT |
1,053,007.8546 |
0.1926 USDT |
0.1827 USDT |
0.1938 USDT |
0.1873 USDT |
| 2025-01-19 |
0.2046 USDT |
1,399,454.9231 |
0.2139 USDT |
0.1929 USDT |
0.2184 USDT |
0.1977 USDT |
| 2025-01-18 |
0.2219 USDT |
979,913.7982 |
0.2320 USDT |
0.2100 USDT |
0.2365 USDT |
0.2125 USDT |
| 2025-01-17 |
0.2307 USDT |
898,555.6820 |
0.2303 USDT |
0.2269 USDT |
0.2425 USDT |
0.2283 USDT |
| 2025-01-16 |
0.2295 USDT |
1,059,537.1349 |
0.2264 USDT |
0.2250 USDT |
0.2421 USDT |
0.2291 USDT |
| 2025-01-15 |
0.2246 USDT |
888,250.1963 |
0.2241 USDT |
0.2210 USDT |
0.2351 USDT |
0.2268 USDT |
| 2025-01-14 |
0.2175 USDT |
837,544.2443 |
0.2138 USDT |
0.2118 USDT |
0.2238 USDT |
0.2231 USDT |
| 2025-01-13 |
0.2179 USDT |
846,916.9757 |
0.2241 USDT |
0.2100 USDT |
0.2268 USDT |
0.2134 USDT |
| 2025-01-12 |
0.2279 USDT |
828,404.0597 |
0.2305 USDT |
0.2241 USDT |
0.2314 USDT |
0.2260 USDT |
| 2025-01-11 |
0.2295 USDT |
1,062,277.4870 |
0.2272 USDT |
0.2257 USDT |
0.2353 USDT |
0.2295 USDT |
| 2025-01-10 |
0.2264 USDT |
1,167,022.2396 |
0.2218 USDT |
0.2206 USDT |
0.2373 USDT |
0.2271 USDT |
| 2025-01-09 |
0.2316 USDT |
1,304,462.3237 |
0.2314 USDT |
0.2187 USDT |
0.2435 USDT |
0.2221 USDT |
| 2025-01-08 |
0.2451 USDT |
1,134,510.8603 |
0.2520 USDT |
0.2299 USDT |
0.2623 USDT |
0.2322 USDT |
| 2025-01-07 |
0.2645 USDT |
391,448.0602 |
0.2703 USDT |
0.2574 USDT |
0.2730 USDT |
0.2582 USDT |
| 2025-01-06 |
0.2651 USDT |
1,172,123.6817 |
0.2613 USDT |
0.2603 USDT |
0.2732 USDT |
0.2708 USDT |
| 2025-01-05 |
0.2626 USDT |
1,264,743.8666 |
0.2643 USDT |
0.2580 USDT |
0.2679 USDT |
0.2618 USDT |
| 2025-01-04 |
0.2646 USDT |
1,182,508.1018 |
0.2655 USDT |
0.2594 USDT |
0.2709 USDT |
0.2655 USDT |
| 2025-01-03 |
0.2552 USDT |
440,808.6480 |
0.2560 USDT |
0.2532 USDT |
0.2573 USDT |
0.2566 USDT |
| 2025-01-02 |
0.2578 USDT |
623,004.9031 |
0.2523 USDT |
0.2502 USDT |
0.2663 USDT |
0.2581 USDT |
| 2025-01-01 |
0.2514 USDT |
617,859.0483 |
0.2464 USDT |
0.2452 USDT |
0.2574 USDT |
0.2545 USDT |
| 2024-12-31 |
0.2489 USDT |
552,930.4286 |
0.2468 USDT |
0.2442 USDT |
0.2565 USDT |
0.2480 USDT |
| 2024-12-30 |
0.2514 USDT |
528,668.3643 |
0.2539 USDT |
0.2459 USDT |
0.2572 USDT |
0.2511 USDT |
| 2024-12-29 |
0.2616 USDT |
693,945.4330 |
0.2707 USDT |
0.2532 USDT |
0.2712 USDT |
0.2543 USDT |
| 2024-12-28 |
0.2720 USDT |
242,475.0633 |
0.2710 USDT |
0.2635 USDT |
0.2810 USDT |
0.2694 USDT |
| 2024-12-27 |
0.2865 USDT |
263,658.3628 |
0.2783 USDT |
0.2696 USDT |
0.2992 USDT |
0.2713 USDT |
| 2024-12-26 |
0.2782 USDT |
316,210.5646 |
0.2809 USDT |
0.2656 USDT |
0.2841 USDT |
0.2737 USDT |
| 2024-12-25 |
0.2864 USDT |
538,794.9729 |
0.2981 USDT |
0.2801 USDT |
0.2996 USDT |
0.2806 USDT |
| 2024-12-24 |
0.2872 USDT |
136,256.9940 |
0.2767 USDT |
0.2748 USDT |
0.2940 USDT |
0.2925 USDT |
| 2024-12-23 |
0.2706 USDT |
90,366.3833 |
0.2667 USDT |
0.2649 USDT |
0.2755 USDT |
0.2753 USDT |
| 2024-12-22 |
0.2715 USDT |
108,643.7486 |
0.2847 USDT |
0.2622 USDT |
0.2856 USDT |
0.2690 USDT |
| 2024-12-21 |
0.2935 USDT |
122,736.2551 |
0.3007 USDT |
0.2852 USDT |
0.3020 USDT |
0.2881 USDT |
| 2024-12-20 |
0.2910 USDT |
347,156.5102 |
0.2970 USDT |
0.2690 USDT |
0.3063 USDT |
0.2977 USDT |
| 2024-12-19 |
0.3249 USDT |
513,543.6762 |
0.3421 USDT |
0.2920 USDT |
0.3451 USDT |
0.2971 USDT |
| 2024-12-18 |
0.3855 USDT |
449,304.4885 |
0.3858 USDT |
0.3509 USDT |
0.4142 USDT |
0.3538 USDT |
| 2024-12-17 |
0.3884 USDT |
177,562.0928 |
0.3882 USDT |
0.3850 USDT |
0.3980 USDT |
0.3905 USDT |
| 2024-12-16 |
0.3896 USDT |
298,121.4973 |
0.3841 USDT |
0.3841 USDT |
0.3981 USDT |
0.3902 USDT |
| 2024-12-15 |
0.4031 USDT |
136,421.1557 |
0.4104 USDT |
0.3928 USDT |
0.4149 USDT |
0.3947 USDT |
| 2024-12-14 |
0.4029 USDT |
146,624.4752 |
0.3952 USDT |
0.3881 USDT |
0.4193 USDT |
0.4097 USDT |
| 2024-12-13 |
0.4025 USDT |
537,655.1009 |
0.4209 USDT |
0.3812 USDT |
0.4258 USDT |
0.3963 USDT |
| 2024-12-12 |
0.4681 USDT |
1,195,476.1920 |
0.4908 USDT |
0.4000 USDT |
0.5459 USDT |
0.4205 USDT |
| 2024-12-11 |
0.4192 USDT |
518,624.7662 |
0.3954 USDT |
0.3838 USDT |
0.4776 USDT |
0.4727 USDT |
| 2024-12-10 |
0.3968 USDT |
323,850.9366 |
0.4124 USDT |
0.3749 USDT |
0.4208 USDT |
0.3900 USDT |
| 2024-12-09 |
0.4295 USDT |
332,515.8913 |
0.4638 USDT |
0.4073 USDT |
0.4648 USDT |
0.4121 USDT |
| 2024-12-08 |
0.4785 USDT |
194,054.7862 |
0.4763 USDT |
0.4611 USDT |
0.5059 USDT |
0.4659 USDT |
| 2024-12-07 |
0.4860 USDT |
159,977.4298 |
0.4965 USDT |
0.4734 USDT |
0.5028 USDT |
0.4768 USDT |
| 2024-12-06 |
0.5011 USDT |
271,589.7216 |
0.4750 USDT |
0.4750 USDT |
0.5456 USDT |
0.4994 USDT |