Identifier on Kucoin: XCN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.0827 USDT |
15,251,347.4177 XCN |
0.0798 USDT |
0.0798 USDT |
0.0846 USDT |
0.0833 USDT |
| 2022-06-18 |
0.0860 USDT |
192,534,751.7187 XCN |
0.0889 USDT |
0.0802 USDT |
0.0891 USDT |
0.0805 USDT |
| 2022-06-17 |
0.0864 USDT |
270,103,978.9678 XCN |
0.0868 USDT |
0.0839 USDT |
0.0881 USDT |
0.0854 USDT |
| 2022-06-16 |
0.0856 USDT |
247,393,082.4714 XCN |
0.0843 USDT |
0.0836 USDT |
0.0880 USDT |
0.0857 USDT |
| 2022-06-15 |
0.0852 USDT |
485,664,485.5718 XCN |
0.0876 USDT |
0.0487 USDT |
0.0951 USDT |
0.0868 USDT |
| 2022-06-14 |
0.0373 USDT |
1,432,666,939.0364 XCN |
0.1330 USDT |
0.0022 USDT |
0.1345 USDT |
0.0877 USDT |
| 2022-06-13 |
0.1366 USDT |
229,093,997.3197 XCN |
0.1461 USDT |
0.1310 USDT |
0.1462 USDT |
0.1331 USDT |
| 2022-06-12 |
0.1454 USDT |
253,392,942.9821 XCN |
0.1468 USDT |
0.1430 USDT |
0.1482 USDT |
0.1452 USDT |
| 2022-06-11 |
0.1542 USDT |
262,749,042.2036 XCN |
0.1553 USDT |
0.1488 USDT |
0.1572 USDT |
0.1501 USDT |
| 2022-06-10 |
0.1568 USDT |
138,932,423.3483 XCN |
0.1608 USDT |
0.1535 USDT |
0.1615 USDT |
0.1553 USDT |
| 2022-06-09 |
0.1613 USDT |
182,308,443.3894 XCN |
0.1617 USDT |
0.1563 USDT |
0.1667 USDT |
0.1609 USDT |
| 2022-06-08 |
0.1587 USDT |
198,165,191.4440 XCN |
0.1610 USDT |
0.1566 USDT |
0.1620 USDT |
0.1609 USDT |
| 2022-06-07 |
0.1606 USDT |
139,197,471.7778 XCN |
0.1589 USDT |
0.1582 USDT |
0.1625 USDT |
0.1610 USDT |
| 2022-06-06 |
0.1617 USDT |
77,208,440.1294 XCN |
0.1633 USDT |
0.1600 USDT |
0.1653 USDT |
0.1623 USDT |
| 2022-06-05 |
0.1513 USDT |
40,872,794.8572 XCN |
0.1518 USDT |
0.1391 USDT |
0.1648 USDT |
0.1630 USDT |
| 2022-06-04 |
0.1555 USDT |
6,412,062.1353 XCN |
0.1753 USDT |
0.1472 USDT |
0.1753 USDT |
0.1531 USDT |
| 2022-06-03 |
0.1726 USDT |
2,457,355.9447 XCN |
0.1688 USDT |
0.1677 USDT |
0.1772 USDT |
0.1765 USDT |
| 2022-06-02 |
0.1739 USDT |
1,970,677.2951 XCN |
0.1814 USDT |
0.1652 USDT |
0.1828 USDT |
0.1686 USDT |
| 2022-06-01 |
0.1809 USDT |
2,292,574.0185 XCN |
0.1734 USDT |
0.1707 USDT |
0.1843 USDT |
0.1830 USDT |
| 2022-05-31 |
0.1758 USDT |
1,737,105.0521 XCN |
0.1727 USDT |
0.1702 USDT |
0.1778 USDT |
0.1762 USDT |
| 2022-05-30 |
0.1682 USDT |
4,310,227.3489 XCN |
0.1735 USDT |
0.1616 USDT |
0.1735 USDT |
0.1664 USDT |
| 2022-05-29 |
0.1745 USDT |
4,550,438.5756 XCN |
0.1693 USDT |
0.1684 USDT |
0.1800 USDT |
0.1711 USDT |
| 2022-05-28 |
0.1727 USDT |
4,046,744.7516 XCN |
0.1772 USDT |
0.1669 USDT |
0.1773 USDT |
0.1744 USDT |
| 2022-05-27 |
0.1599 USDT |
20,115,042.7347 XCN |
0.1275 USDT |
0.1251 USDT |
0.1934 USDT |
0.1770 USDT |
| 2022-05-26 |
0.1091 USDT |
11,884,685.1339 XCN |
0.1044 USDT |
0.1023 USDT |
0.1280 USDT |
0.1268 USDT |
| 2022-05-25 |
0.1002 USDT |
8,774,538.7139 XCN |
0.0982 USDT |
0.0965 USDT |
0.1060 USDT |
0.0995 USDT |
| 2022-05-24 |
0.0970 USDT |
3,173,056.3205 XCN |
0.0970 USDT |
0.0950 USDT |
0.0976 USDT |
0.0965 USDT |
| 2022-05-23 |
0.0974 USDT |
58,228,043.5104 XCN |
0.0971 USDT |
0.0967 USDT |
0.0991 USDT |
0.0988 USDT |
| 2022-05-22 |
0.0921 USDT |
1,561,746.6841 XCN |
0.0905 USDT |
0.0902 USDT |
0.0937 USDT |
0.0934 USDT |
| 2022-05-21 |
0.0908 USDT |
3,360,294.6194 XCN |
0.0904 USDT |
0.0899 USDT |
0.0933 USDT |
0.0921 USDT |
| 2022-05-20 |
0.0869 USDT |
22,252,990.3360 XCN |
0.0860 USDT |
0.0818 USDT |
0.0934 USDT |
0.0902 USDT |
| 2022-05-19 |
0.0940 USDT |
15,243,229.2966 XCN |
0.0954 USDT |
0.0910 USDT |
0.0980 USDT |
0.0925 USDT |
| 2022-05-18 |
0.0968 USDT |
409,103,087.8601 XCN |
0.0921 USDT |
0.0738 USDT |
0.1401 USDT |
0.0968 USDT |
| 2022-05-17 |
0.0953 USDT |
272,302,022.9715 XCN |
0.1036 USDT |
0.0909 USDT |
0.1038 USDT |
0.0918 USDT |
| 2022-05-16 |
0.1021 USDT |
213,932,954.9646 XCN |
0.0981 USDT |
0.0979 USDT |
0.1050 USDT |
0.1043 USDT |
| 2022-05-15 |
0.0919 USDT |
193,054,229.3563 XCN |
0.0934 USDT |
0.0880 USDT |
0.0955 USDT |
0.0921 USDT |
| 2022-05-14 |
0.0881 USDT |
224,231,665.9430 XCN |
0.0865 USDT |
0.0832 USDT |
0.0928 USDT |
0.0925 USDT |
| 2022-05-13 |
0.0847 USDT |
208,012,638.8883 XCN |
0.0811 USDT |
0.0808 USDT |
0.0920 USDT |
0.0907 USDT |
| 2022-05-12 |
0.0758 USDT |
276,666,906.2231 XCN |
0.0734 USDT |
0.0713 USDT |
0.0817 USDT |
0.0811 USDT |
| 2022-05-11 |
0.0822 USDT |
270,867,486.5629 XCN |
0.0858 USDT |
0.0748 USDT |
0.0882 USDT |
0.0787 USDT |
| 2022-05-10 |
0.0779 USDT |
196,275,918.0929 XCN |
0.0762 USDT |
0.0730 USDT |
0.0849 USDT |
0.0845 USDT |
| 2022-05-09 |
0.0820 USDT |
166,392,499.3430 XCN |
0.0801 USDT |
0.0758 USDT |
0.0860 USDT |
0.0760 USDT |
| 2022-05-08 |
0.0790 USDT |
289,236,183.9699 XCN |
0.0852 USDT |
0.0734 USDT |
0.0880 USDT |
0.0812 USDT |
| 2022-05-07 |
0.0819 USDT |
139,480,974.5429 XCN |
0.0826 USDT |
0.0776 USDT |
0.0856 USDT |
0.0844 USDT |
| 2022-05-06 |
0.0808 USDT |
142,219,595.6372 XCN |
0.0795 USDT |
0.0781 USDT |
0.0839 USDT |
0.0801 USDT |
| 2022-05-05 |
0.0881 USDT |
219,900,339.6536 XCN |
0.0880 USDT |
0.0768 USDT |
0.0943 USDT |
0.0770 USDT |
| 2022-05-04 |
0.0863 USDT |
81,663,531.4451 XCN |
0.0847 USDT |
0.0831 USDT |
0.0887 USDT |
0.0859 USDT |
| 2022-05-03 |
0.0847 USDT |
29,357,741.0664 XCN |
0.0826 USDT |
0.0814 USDT |
0.0886 USDT |
0.0853 USDT |
| 2022-05-02 |
0.0814 USDT |
33,726,801.4384 XCN |
0.0798 USDT |
0.0762 USDT |
0.0853 USDT |
0.0817 USDT |
| 2022-05-01 |
0.0809 USDT |
47,415,607.6120 XCN |
0.0836 USDT |
0.0744 USDT |
0.0897 USDT |
0.0813 USDT |