Identifier on Kucoin: XCN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
0.0150 USDT |
44,813,958.8218 XCN |
0.0154 USDT |
0.0142 USDT |
0.0155 USDT |
0.0143 USDT |
| 2025-06-04 |
0.0160 USDT |
111,824,146.5086 XCN |
0.0157 USDT |
0.0153 USDT |
0.0175 USDT |
0.0155 USDT |
| 2025-06-03 |
0.0154 USDT |
41,277,477.0564 XCN |
0.0153 USDT |
0.0152 USDT |
0.0158 USDT |
0.0156 USDT |
| 2025-06-02 |
0.0152 USDT |
101,991,830.3373 XCN |
0.0157 USDT |
0.0148 USDT |
0.0159 USDT |
0.0151 USDT |
| 2025-06-01 |
0.0158 USDT |
45,642,107.2674 XCN |
0.0160 USDT |
0.0156 USDT |
0.0160 USDT |
0.0158 USDT |
| 2025-05-31 |
0.0164 USDT |
69,088,187.2973 XCN |
0.0166 USDT |
0.0156 USDT |
0.0172 USDT |
0.0162 USDT |
| 2025-05-30 |
0.0171 USDT |
55,790,767.7294 XCN |
0.0173 USDT |
0.0165 USDT |
0.0179 USDT |
0.0169 USDT |
| 2025-05-29 |
0.0180 USDT |
74,063,076.4471 XCN |
0.0183 USDT |
0.0174 USDT |
0.0185 USDT |
0.0177 USDT |
| 2025-05-28 |
0.0184 USDT |
38,947,244.7385 XCN |
0.0187 USDT |
0.0176 USDT |
0.0188 USDT |
0.0182 USDT |
| 2025-05-27 |
0.0187 USDT |
69,583,092.4792 XCN |
0.0185 USDT |
0.0181 USDT |
0.0192 USDT |
0.0190 USDT |
| 2025-05-26 |
0.0187 USDT |
66,821,695.6522 XCN |
0.0190 USDT |
0.0183 USDT |
0.0192 USDT |
0.0186 USDT |
| 2025-05-25 |
0.0187 USDT |
51,551,780.0467 XCN |
0.0183 USDT |
0.0180 USDT |
0.0197 USDT |
0.0191 USDT |
| 2025-05-24 |
0.0186 USDT |
38,313,762.0501 XCN |
0.0183 USDT |
0.0182 USDT |
0.0189 USDT |
0.0186 USDT |
| 2025-05-23 |
0.0196 USDT |
80,790,609.8360 XCN |
0.0199 USDT |
0.0185 USDT |
0.0204 USDT |
0.0185 USDT |
| 2025-05-22 |
0.0202 USDT |
85,672,003.2786 XCN |
0.0198 USDT |
0.0198 USDT |
0.0210 USDT |
0.0200 USDT |
| 2025-05-21 |
0.0194 USDT |
40,273,141.7605 XCN |
0.0193 USDT |
0.0188 USDT |
0.0200 USDT |
0.0197 USDT |
| 2025-05-20 |
0.0196 USDT |
38,877,762.1351 XCN |
0.0196 USDT |
0.0192 USDT |
0.0201 USDT |
0.0192 USDT |
| 2025-05-19 |
0.0198 USDT |
39,109,496.9638 XCN |
0.0201 USDT |
0.0191 USDT |
0.0204 USDT |
0.0195 USDT |
| 2025-05-18 |
0.0202 USDT |
83,035,359.3927 XCN |
0.0210 USDT |
0.0195 USDT |
0.0210 USDT |
0.0201 USDT |
| 2025-05-17 |
0.0193 USDT |
75,007,088.8403 XCN |
0.0202 USDT |
0.0184 USDT |
0.0204 USDT |
0.0199 USDT |
| 2025-05-16 |
0.0202 USDT |
271,726,147.1484 XCN |
0.0206 USDT |
0.0187 USDT |
0.0227 USDT |
0.0208 USDT |
| 2025-05-15 |
0.0168 USDT |
45,111,506.4460 XCN |
0.0171 USDT |
0.0162 USDT |
0.0172 USDT |
0.0162 USDT |
| 2025-05-14 |
0.0175 USDT |
46,414,957.9648 XCN |
0.0176 USDT |
0.0172 USDT |
0.0180 USDT |
0.0173 USDT |
| 2025-05-13 |
0.0176 USDT |
79,970,591.4195 XCN |
0.0178 USDT |
0.0170 USDT |
0.0183 USDT |
0.0177 USDT |
| 2025-05-12 |
0.0179 USDT |
113,533,107.2716 XCN |
0.0180 USDT |
0.0170 USDT |
0.0184 USDT |
0.0178 USDT |
| 2025-05-11 |
0.0183 USDT |
34,644,274.3560 XCN |
0.0186 USDT |
0.0179 USDT |
0.0187 USDT |
0.0179 USDT |
| 2025-05-10 |
0.0184 USDT |
67,328,963.5930 XCN |
0.0184 USDT |
0.0180 USDT |
0.0188 USDT |
0.0186 USDT |
| 2025-05-09 |
0.0186 USDT |
78,016,599.9949 XCN |
0.0189 USDT |
0.0180 USDT |
0.0193 USDT |
0.0181 USDT |
| 2025-05-08 |
0.0179 USDT |
109,588,721.0693 XCN |
0.0165 USDT |
0.0163 USDT |
0.0198 USDT |
0.0186 USDT |
| 2025-05-07 |
0.0173 USDT |
129,247,876.5430 XCN |
0.0164 USDT |
0.0163 USDT |
0.0180 USDT |
0.0166 USDT |
| 2025-05-06 |
0.0160 USDT |
44,419,746.0763 XCN |
0.0161 USDT |
0.0156 USDT |
0.0164 USDT |
0.0157 USDT |
| 2025-05-05 |
0.0163 USDT |
43,806,703.3862 XCN |
0.0167 USDT |
0.0157 USDT |
0.0170 USDT |
0.0159 USDT |
| 2025-05-04 |
0.0172 USDT |
42,988,765.2698 XCN |
0.0169 USDT |
0.0166 USDT |
0.0175 USDT |
0.0173 USDT |
| 2025-05-03 |
0.0170 USDT |
78,774,382.5706 XCN |
0.0176 USDT |
0.0166 USDT |
0.0176 USDT |
0.0170 USDT |
| 2025-05-02 |
0.0178 USDT |
35,314,265.3073 XCN |
0.0178 USDT |
0.0175 USDT |
0.0183 USDT |
0.0176 USDT |
| 2025-05-01 |
0.0180 USDT |
47,759,478.3571 XCN |
0.0180 USDT |
0.0177 USDT |
0.0183 USDT |
0.0179 USDT |
| 2025-04-30 |
0.0181 USDT |
44,819,578.3847 XCN |
0.0181 USDT |
0.0175 USDT |
0.0186 USDT |
0.0182 USDT |
| 2025-04-29 |
0.0187 USDT |
44,154,958.0538 XCN |
0.0189 USDT |
0.0183 USDT |
0.0190 USDT |
0.0189 USDT |
| 2025-04-28 |
0.0193 USDT |
86,764,486.6760 XCN |
0.0188 USDT |
0.0183 USDT |
0.0202 USDT |
0.0189 USDT |
| 2025-04-27 |
0.0192 USDT |
91,528,239.8608 XCN |
0.0199 USDT |
0.0187 USDT |
0.0200 USDT |
0.0190 USDT |
| 2025-04-26 |
0.0205 USDT |
67,171,411.3002 XCN |
0.0208 USDT |
0.0195 USDT |
0.0215 USDT |
0.0199 USDT |
| 2025-04-25 |
0.0214 USDT |
54,197,633.6798 XCN |
0.0212 USDT |
0.0208 USDT |
0.0220 USDT |
0.0209 USDT |
| 2025-04-24 |
0.0212 USDT |
96,236,484.9360 XCN |
0.0213 USDT |
0.0203 USDT |
0.0228 USDT |
0.0215 USDT |
| 2025-04-23 |
0.0213 USDT |
222,468,720.2595 XCN |
0.0189 USDT |
0.0184 USDT |
0.0245 USDT |
0.0225 USDT |
| 2025-04-22 |
0.0176 USDT |
90,302,017.3965 XCN |
0.0168 USDT |
0.0165 USDT |
0.0185 USDT |
0.0181 USDT |
| 2025-04-21 |
0.0176 USDT |
71,422,510.8035 XCN |
0.0176 USDT |
0.0167 USDT |
0.0184 USDT |
0.0168 USDT |
| 2025-04-20 |
0.0179 USDT |
51,893,608.7145 XCN |
0.0185 USDT |
0.0172 USDT |
0.0187 USDT |
0.0173 USDT |
| 2025-04-19 |
0.0187 USDT |
42,749,939.1673 XCN |
0.0186 USDT |
0.0183 USDT |
0.0193 USDT |
0.0185 USDT |
| 2025-04-18 |
0.0182 USDT |
68,153,655.8756 XCN |
0.0187 USDT |
0.0176 USDT |
0.0190 USDT |
0.0184 USDT |
| 2025-04-17 |
0.0188 USDT |
168,154,464.2680 XCN |
0.0177 USDT |
0.0173 USDT |
0.0199 USDT |
0.0186 USDT |