Identifier on Kucoin: XCN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-25 |
0.0152 USDT |
36,325,758.2809 XCN |
0.0154 USDT |
0.0148 USDT |
0.0158 USDT |
0.0154 USDT |
| 2025-07-24 |
0.0160 USDT |
78,208,085.8515 XCN |
0.0163 USDT |
0.0153 USDT |
0.0167 USDT |
0.0157 USDT |
| 2025-07-23 |
0.0175 USDT |
82,173,762.3747 XCN |
0.0185 USDT |
0.0159 USDT |
0.0186 USDT |
0.0164 USDT |
| 2025-07-22 |
0.0189 USDT |
74,165,320.6618 XCN |
0.0184 USDT |
0.0181 USDT |
0.0200 USDT |
0.0185 USDT |
| 2025-07-21 |
0.0185 USDT |
44,681,237.8029 XCN |
0.0184 USDT |
0.0182 USDT |
0.0188 USDT |
0.0184 USDT |
| 2025-07-20 |
0.0187 USDT |
35,933,004.8899 XCN |
0.0184 USDT |
0.0183 USDT |
0.0189 USDT |
0.0186 USDT |
| 2025-07-19 |
0.0184 USDT |
24,542,072.0107 XCN |
0.0184 USDT |
0.0181 USDT |
0.0187 USDT |
0.0185 USDT |
| 2025-07-18 |
0.0188 USDT |
59,842,587.5056 XCN |
0.0182 USDT |
0.0182 USDT |
0.0192 USDT |
0.0185 USDT |
| 2025-07-17 |
0.0188 USDT |
65,189,676.9537 XCN |
0.0192 USDT |
0.0183 USDT |
0.0196 USDT |
0.0185 USDT |
| 2025-07-16 |
0.0188 USDT |
47,455,437.9849 XCN |
0.0189 USDT |
0.0185 USDT |
0.0193 USDT |
0.0191 USDT |
| 2025-07-15 |
0.0186 USDT |
71,363,763.3400 XCN |
0.0197 USDT |
0.0178 USDT |
0.0199 USDT |
0.0189 USDT |
| 2025-07-14 |
0.0189 USDT |
103,631,155.5107 XCN |
0.0173 USDT |
0.0171 USDT |
0.0204 USDT |
0.0190 USDT |
| 2025-07-13 |
0.0171 USDT |
58,372,505.7180 XCN |
0.0163 USDT |
0.0162 USDT |
0.0179 USDT |
0.0174 USDT |
| 2025-07-12 |
0.0169 USDT |
57,422,208.3632 XCN |
0.0166 USDT |
0.0158 USDT |
0.0177 USDT |
0.0163 USDT |
| 2025-07-11 |
0.0163 USDT |
114,085,707.4363 XCN |
0.0145 USDT |
0.0143 USDT |
0.0183 USDT |
0.0172 USDT |
| 2025-07-10 |
0.0140 USDT |
27,912,417.9965 XCN |
0.0140 USDT |
0.0138 USDT |
0.0143 USDT |
0.0142 USDT |
| 2025-07-09 |
0.0138 USDT |
30,010,684.7644 XCN |
0.0138 USDT |
0.0137 USDT |
0.0141 USDT |
0.0140 USDT |
| 2025-07-08 |
0.0136 USDT |
11,396,617.0414 XCN |
0.0136 USDT |
0.0134 USDT |
0.0139 USDT |
0.0136 USDT |
| 2025-07-07 |
0.0139 USDT |
26,499,546.7100 XCN |
0.0140 USDT |
0.0135 USDT |
0.0145 USDT |
0.0135 USDT |
| 2025-07-06 |
0.0138 USDT |
16,002,740.0391 XCN |
0.0139 USDT |
0.0137 USDT |
0.0139 USDT |
0.0139 USDT |
| 2025-07-05 |
0.0140 USDT |
36,301,782.0638 XCN |
0.0138 USDT |
0.0137 USDT |
0.0144 USDT |
0.0139 USDT |
| 2025-07-04 |
0.0140 USDT |
28,203,355.2627 XCN |
0.0144 USDT |
0.0137 USDT |
0.0145 USDT |
0.0139 USDT |
| 2025-07-03 |
0.0145 USDT |
37,932,240.3575 XCN |
0.0146 USDT |
0.0143 USDT |
0.0149 USDT |
0.0144 USDT |
| 2025-07-02 |
0.0146 USDT |
29,862,299.7760 XCN |
0.0142 USDT |
0.0140 USDT |
0.0151 USDT |
0.0148 USDT |
| 2025-07-01 |
0.0147 USDT |
9,203,678.8510 XCN |
0.0148 USDT |
0.0145 USDT |
0.0149 USDT |
0.0145 USDT |
| 2025-06-30 |
0.0150 USDT |
22,648,799.2039 XCN |
0.0153 USDT |
0.0146 USDT |
0.0154 USDT |
0.0149 USDT |
| 2025-06-29 |
0.0150 USDT |
13,875,519.8360 XCN |
0.0148 USDT |
0.0148 USDT |
0.0152 USDT |
0.0150 USDT |
| 2025-06-28 |
0.0148 USDT |
19,723,484.5345 XCN |
0.0150 USDT |
0.0147 USDT |
0.0151 USDT |
0.0149 USDT |
| 2025-06-27 |
0.0151 USDT |
32,662,857.8186 XCN |
0.0150 USDT |
0.0147 USDT |
0.0155 USDT |
0.0149 USDT |
| 2025-06-26 |
0.0159 USDT |
38,281,205.5143 XCN |
0.0158 USDT |
0.0151 USDT |
0.0168 USDT |
0.0152 USDT |
| 2025-06-25 |
0.0156 USDT |
71,982,339.4954 XCN |
0.0147 USDT |
0.0146 USDT |
0.0166 USDT |
0.0165 USDT |
| 2025-06-24 |
0.0143 USDT |
23,874,939.8788 XCN |
0.0145 USDT |
0.0139 USDT |
0.0147 USDT |
0.0144 USDT |
| 2025-06-23 |
0.0133 USDT |
51,843,810.7113 XCN |
0.0128 USDT |
0.0127 USDT |
0.0138 USDT |
0.0132 USDT |
| 2025-06-22 |
0.0132 USDT |
66,678,822.7348 XCN |
0.0138 USDT |
0.0124 USDT |
0.0141 USDT |
0.0128 USDT |
| 2025-06-21 |
0.0144 USDT |
92,596,197.6808 XCN |
0.0131 USDT |
0.0130 USDT |
0.0153 USDT |
0.0143 USDT |
| 2025-06-20 |
0.0135 USDT |
37,074,507.6519 XCN |
0.0138 USDT |
0.0130 USDT |
0.0139 USDT |
0.0134 USDT |
| 2025-06-19 |
0.0140 USDT |
36,510,359.1460 XCN |
0.0140 USDT |
0.0135 USDT |
0.0145 USDT |
0.0138 USDT |
| 2025-06-18 |
0.0135 USDT |
13,754,308.3173 XCN |
0.0136 USDT |
0.0134 USDT |
0.0137 USDT |
0.0135 USDT |
| 2025-06-17 |
0.0146 USDT |
52,038,378.5718 XCN |
0.0147 USDT |
0.0140 USDT |
0.0151 USDT |
0.0145 USDT |
| 2025-06-16 |
0.0142 USDT |
49,536,647.1661 XCN |
0.0133 USDT |
0.0131 USDT |
0.0157 USDT |
0.0157 USDT |
| 2025-06-15 |
0.0131 USDT |
11,380,048.8611 XCN |
0.0131 USDT |
0.0129 USDT |
0.0133 USDT |
0.0132 USDT |
| 2025-06-14 |
0.0135 USDT |
6,711,955.8264 XCN |
0.0135 USDT |
0.0133 USDT |
0.0136 USDT |
0.0134 USDT |
| 2025-06-13 |
0.0132 USDT |
23,642,399.0253 XCN |
0.0140 USDT |
0.0127 USDT |
0.0140 USDT |
0.0132 USDT |
| 2025-06-12 |
0.0144 USDT |
31,219,981.7758 XCN |
0.0145 USDT |
0.0140 USDT |
0.0147 USDT |
0.0140 USDT |
| 2025-06-11 |
0.0153 USDT |
22,378,393.1252 XCN |
0.0155 USDT |
0.0149 USDT |
0.0156 USDT |
0.0152 USDT |
| 2025-06-10 |
0.0154 USDT |
27,596,358.7409 XCN |
0.0156 USDT |
0.0151 USDT |
0.0157 USDT |
0.0154 USDT |
| 2025-06-09 |
0.0148 USDT |
49,648,584.2925 XCN |
0.0143 USDT |
0.0139 USDT |
0.0158 USDT |
0.0153 USDT |
| 2025-06-08 |
0.0144 USDT |
51,140,899.0082 XCN |
0.0148 USDT |
0.0142 USDT |
0.0148 USDT |
0.0144 USDT |
| 2025-06-07 |
0.0146 USDT |
43,112,086.8303 XCN |
0.0148 USDT |
0.0143 USDT |
0.0149 USDT |
0.0149 USDT |
| 2025-06-06 |
0.0148 USDT |
64,971,887.5024 XCN |
0.0148 USDT |
0.0143 USDT |
0.0153 USDT |
0.0148 USDT |