Identifier on Kucoin: XCAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.4462 USDT |
425,482.3649 |
0.4764 USDT |
0.4233 USDT |
0.4794 USDT |
0.4458 USDT |
| 2024-12-01 |
0.4917 USDT |
270,031.4079 |
0.5057 USDT |
0.4720 USDT |
0.5129 USDT |
0.4720 USDT |
| 2024-11-30 |
0.5154 USDT |
194,440.6478 |
0.5115 USDT |
0.4979 USDT |
0.5300 USDT |
0.5055 USDT |
| 2024-11-29 |
0.5274 USDT |
789,732.5140 |
0.4778 USDT |
0.4513 USDT |
0.6253 USDT |
0.5225 USDT |
| 2024-11-28 |
0.4421 USDT |
375,785.8984 |
0.4172 USDT |
0.4121 USDT |
0.4738 USDT |
0.4614 USDT |
| 2024-11-27 |
0.4075 USDT |
162,584.9505 |
0.4013 USDT |
0.3988 USDT |
0.4150 USDT |
0.4090 USDT |
| 2024-11-26 |
0.3923 USDT |
348,518.8083 |
0.3851 USDT |
0.3592 USDT |
0.4185 USDT |
0.4051 USDT |
| 2024-11-25 |
0.3992 USDT |
324,351.7576 |
0.3793 USDT |
0.3768 USDT |
0.4239 USDT |
0.3956 USDT |
| 2024-11-24 |
0.3759 USDT |
198,396.2405 |
0.3784 USDT |
0.3620 USDT |
0.4000 USDT |
0.3688 USDT |
| 2024-11-23 |
0.3800 USDT |
664,437.0216 |
0.3639 USDT |
0.3386 USDT |
0.4352 USDT |
0.3811 USDT |
| 2024-11-22 |
0.3487 USDT |
1,160,376.2651 |
0.3028 USDT |
0.3000 USDT |
0.4212 USDT |
0.3812 USDT |
| 2024-11-21 |
0.3095 USDT |
428,138.6576 |
0.2987 USDT |
0.2936 USDT |
0.3346 USDT |
0.3014 USDT |
| 2024-11-20 |
0.2918 USDT |
97,010.1919 |
0.2960 USDT |
0.2875 USDT |
0.3000 USDT |
0.2887 USDT |
| 2024-11-19 |
0.3061 USDT |
258,193.9801 |
0.2932 USDT |
0.2925 USDT |
0.3260 USDT |
0.2960 USDT |
| 2024-11-18 |
0.2939 USDT |
81,321.4053 |
0.2896 USDT |
0.2893 USDT |
0.3000 USDT |
0.2969 USDT |
| 2024-11-17 |
0.2914 USDT |
149,568.2439 |
0.2808 USDT |
0.2759 USDT |
0.3059 USDT |
0.2943 USDT |
| 2024-11-16 |
0.2762 USDT |
159,406.7945 |
0.2719 USDT |
0.2712 USDT |
0.2817 USDT |
0.2779 USDT |
| 2024-11-15 |
0.2675 USDT |
172,198.0620 |
0.2672 USDT |
0.2635 USDT |
0.2711 USDT |
0.2683 USDT |
| 2024-11-14 |
0.2740 USDT |
149,000.2756 |
0.2768 USDT |
0.2652 USDT |
0.2820 USDT |
0.2669 USDT |
| 2024-11-13 |
0.2901 USDT |
217,457.5168 |
0.2907 USDT |
0.2785 USDT |
0.3007 USDT |
0.2788 USDT |
| 2024-11-12 |
0.2867 USDT |
276,463.6241 |
0.2922 USDT |
0.2736 USDT |
0.2973 USDT |
0.2929 USDT |
| 2024-11-11 |
0.2892 USDT |
312,596.4635 |
0.2818 USDT |
0.2786 USDT |
0.3006 USDT |
0.2897 USDT |
| 2024-11-10 |
0.2773 USDT |
169,493.6559 |
0.2660 USDT |
0.2660 USDT |
0.2886 USDT |
0.2848 USDT |
| 2024-11-09 |
0.2669 USDT |
310,015.5978 |
0.2533 USDT |
0.2533 USDT |
0.2872 USDT |
0.2624 USDT |
| 2024-11-08 |
0.2457 USDT |
317,285.7053 |
0.2288 USDT |
0.2282 USDT |
0.2572 USDT |
0.2546 USDT |
| 2024-11-07 |
0.2302 USDT |
108,640.6801 |
0.2308 USDT |
0.2252 USDT |
0.2377 USDT |
0.2258 USDT |
| 2024-11-06 |
0.2302 USDT |
236,357.6963 |
0.2200 USDT |
0.2200 USDT |
0.2378 USDT |
0.2346 USDT |
| 2024-11-05 |
0.2191 USDT |
68,926.3104 |
0.2195 USDT |
0.2161 USDT |
0.2219 USDT |
0.2219 USDT |
| 2024-11-04 |
0.2234 USDT |
51,981.4574 |
0.2244 USDT |
0.2200 USDT |
0.2258 USDT |
0.2208 USDT |
| 2024-11-03 |
0.2319 USDT |
131,999.3292 |
0.2406 USDT |
0.2239 USDT |
0.2410 USDT |
0.2256 USDT |
| 2024-11-02 |
0.2415 USDT |
30,184.9596 |
0.2433 USDT |
0.2396 USDT |
0.2438 USDT |
0.2398 USDT |
| 2024-11-01 |
0.2452 USDT |
73,528.6765 |
0.2466 USDT |
0.2430 USDT |
0.2481 USDT |
0.2438 USDT |
| 2024-10-31 |
0.2481 USDT |
84,393.1941 |
0.2522 USDT |
0.2445 USDT |
0.2526 USDT |
0.2472 USDT |
| 2024-10-30 |
0.2599 USDT |
259,384.1624 |
0.2651 USDT |
0.2519 USDT |
0.2671 USDT |
0.2528 USDT |
| 2024-10-29 |
0.2577 USDT |
343,632.8789 |
0.2533 USDT |
0.2526 USDT |
0.2659 USDT |
0.2653 USDT |
| 2024-10-28 |
0.2543 USDT |
544,311.2305 |
0.2552 USDT |
0.2520 USDT |
0.2570 USDT |
0.2525 USDT |
| 2024-10-27 |
0.2530 USDT |
874,714.9323 |
0.2503 USDT |
0.2478 USDT |
0.2574 USDT |
0.2558 USDT |
| 2024-10-26 |
0.2521 USDT |
827,779.0913 |
0.2493 USDT |
0.2484 USDT |
0.2578 USDT |
0.2497 USDT |
| 2024-10-25 |
0.2546 USDT |
717,792.2664 |
0.2601 USDT |
0.2487 USDT |
0.2604 USDT |
0.2526 USDT |
| 2024-10-24 |
0.2699 USDT |
956,743.2695 |
0.2636 USDT |
0.2578 USDT |
0.2906 USDT |
0.2610 USDT |
| 2024-10-23 |
0.2587 USDT |
775,193.3782 |
0.2586 USDT |
0.2546 USDT |
0.2724 USDT |
0.2639 USDT |
| 2024-10-22 |
0.2582 USDT |
580,489.1908 |
0.2656 USDT |
0.2519 USDT |
0.2681 USDT |
0.2583 USDT |
| 2024-10-21 |
0.2650 USDT |
795,495.3457 |
0.2637 USDT |
0.2572 USDT |
0.2872 USDT |
0.2722 USDT |
| 2024-10-20 |
0.2657 USDT |
421,874.6239 |
0.2631 USDT |
0.2584 USDT |
0.2850 USDT |
0.2785 USDT |
| 2024-10-19 |
0.2767 USDT |
926,903.9518 |
0.2789 USDT |
0.2650 USDT |
0.2853 USDT |
0.2655 USDT |
| 2024-10-18 |
0.2862 USDT |
723,600.1844 |
0.2890 USDT |
0.2761 USDT |
0.2899 USDT |
0.2763 USDT |
| 2024-10-17 |
0.2894 USDT |
566,566.8853 |
0.2944 USDT |
0.2823 USDT |
0.2964 USDT |
0.2910 USDT |
| 2024-10-16 |
0.3051 USDT |
652,705.9400 |
0.3112 USDT |
0.2944 USDT |
0.3124 USDT |
0.2966 USDT |
| 2024-10-15 |
0.3189 USDT |
724,051.7900 |
0.3207 USDT |
0.3024 USDT |
0.3315 USDT |
0.3107 USDT |
| 2024-10-14 |
0.3264 USDT |
680,701.6141 |
0.3153 USDT |
0.3094 USDT |
0.3429 USDT |
0.3259 USDT |