Identifier on Kucoin: XCN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
0.0176 USDT |
200,907,239.6889 XCN |
0.0185 USDT |
0.0157 USDT |
0.0192 USDT |
0.0182 USDT |
| 2025-04-15 |
0.0205 USDT |
108,549,266.3076 XCN |
0.0201 USDT |
0.0182 USDT |
0.0281 USDT |
0.0203 USDT |
| 2025-04-14 |
0.0197 USDT |
80,811,456.5218 XCN |
0.0194 USDT |
0.0189 USDT |
0.0204 USDT |
0.0203 USDT |
| 2025-04-13 |
0.0205 USDT |
399,237,876.0500 XCN |
0.0203 USDT |
0.0188 USDT |
0.0228 USDT |
0.0194 USDT |
| 2025-04-12 |
0.0202 USDT |
535,846,502.9967 XCN |
0.0207 USDT |
0.0181 USDT |
0.0228 USDT |
0.0202 USDT |
| 2025-04-11 |
0.0218 USDT |
919,936,661.3043 XCN |
0.0165 USDT |
0.0158 USDT |
0.0294 USDT |
0.0204 USDT |
| 2025-04-10 |
0.0142 USDT |
560,868,153.7265 XCN |
0.0121 USDT |
0.0110 USDT |
0.0180 USDT |
0.0164 USDT |
| 2025-04-09 |
0.0107 USDT |
208,776,373.4609 XCN |
0.0084 USDT |
0.0081 USDT |
0.0131 USDT |
0.0123 USDT |
| 2025-04-08 |
0.0089 USDT |
58,117,198.9164 XCN |
0.0090 USDT |
0.0085 USDT |
0.0094 USDT |
0.0085 USDT |
| 2025-04-07 |
0.0083 USDT |
149,505,181.0609 XCN |
0.0087 USDT |
0.0076 USDT |
0.0091 USDT |
0.0088 USDT |
| 2025-04-06 |
0.0093 USDT |
103,276,560.0118 XCN |
0.0097 USDT |
0.0086 USDT |
0.0100 USDT |
0.0086 USDT |
| 2025-04-05 |
0.0091 USDT |
32,066,746.6005 XCN |
0.0090 USDT |
0.0089 USDT |
0.0094 USDT |
0.0091 USDT |
| 2025-04-04 |
0.0091 USDT |
59,510,686.0302 XCN |
0.0089 USDT |
0.0086 USDT |
0.0105 USDT |
0.0091 USDT |
| 2025-04-03 |
0.0089 USDT |
97,035,853.4206 XCN |
0.0089 USDT |
0.0085 USDT |
0.0093 USDT |
0.0088 USDT |
| 2025-04-02 |
0.0090 USDT |
127,451,111.0371 XCN |
0.0089 USDT |
0.0085 USDT |
0.0100 USDT |
0.0093 USDT |
| 2025-04-01 |
0.0092 USDT |
47,141,611.4185 XCN |
0.0092 USDT |
0.0089 USDT |
0.0095 USDT |
0.0091 USDT |
| 2025-03-31 |
0.0095 USDT |
80,269,509.8577 XCN |
0.0101 USDT |
0.0092 USDT |
0.0101 USDT |
0.0094 USDT |
| 2025-03-30 |
0.0103 USDT |
90,434,089.3112 XCN |
0.0110 USDT |
0.0099 USDT |
0.0110 USDT |
0.0105 USDT |
| 2025-03-29 |
0.0094 USDT |
48,622,408.3078 XCN |
0.0099 USDT |
0.0088 USDT |
0.0099 USDT |
0.0088 USDT |
| 2025-03-28 |
0.0102 USDT |
51,397,568.8703 XCN |
0.0107 USDT |
0.0098 USDT |
0.0107 USDT |
0.0099 USDT |
| 2025-03-27 |
0.0109 USDT |
34,633,026.7266 XCN |
0.0109 USDT |
0.0107 USDT |
0.0110 USDT |
0.0107 USDT |
| 2025-03-26 |
0.0112 USDT |
66,951,892.7377 XCN |
0.0113 USDT |
0.0110 USDT |
0.0114 USDT |
0.0112 USDT |
| 2025-03-25 |
0.0113 USDT |
77,247,068.7515 XCN |
0.0114 USDT |
0.0112 USDT |
0.0115 USDT |
0.0113 USDT |
| 2025-03-24 |
0.0114 USDT |
110,590,866.8599 XCN |
0.0113 USDT |
0.0112 USDT |
0.0117 USDT |
0.0113 USDT |
| 2025-03-23 |
0.0112 USDT |
29,470,661.7773 XCN |
0.0111 USDT |
0.0110 USDT |
0.0114 USDT |
0.0112 USDT |
| 2025-03-22 |
0.0113 USDT |
53,675,195.6215 XCN |
0.0114 USDT |
0.0112 USDT |
0.0117 USDT |
0.0113 USDT |
| 2025-03-21 |
0.0115 USDT |
74,602,028.0695 XCN |
0.0116 USDT |
0.0113 USDT |
0.0119 USDT |
0.0114 USDT |
| 2025-03-20 |
0.0118 USDT |
145,346,820.6103 XCN |
0.0124 USDT |
0.0114 USDT |
0.0125 USDT |
0.0116 USDT |
| 2025-03-19 |
0.0120 USDT |
88,543,411.8857 XCN |
0.0120 USDT |
0.0117 USDT |
0.0123 USDT |
0.0121 USDT |
| 2025-03-18 |
0.0122 USDT |
87,332,585.4831 XCN |
0.0125 USDT |
0.0119 USDT |
0.0126 USDT |
0.0120 USDT |
| 2025-03-17 |
0.0125 USDT |
49,320,584.5760 XCN |
0.0124 USDT |
0.0123 USDT |
0.0128 USDT |
0.0125 USDT |
| 2025-03-16 |
0.0127 USDT |
101,781,511.1313 XCN |
0.0133 USDT |
0.0123 USDT |
0.0134 USDT |
0.0125 USDT |
| 2025-03-15 |
0.0133 USDT |
82,965,317.8685 XCN |
0.0132 USDT |
0.0131 USDT |
0.0136 USDT |
0.0133 USDT |
| 2025-03-14 |
0.0133 USDT |
124,678,659.7596 XCN |
0.0126 USDT |
0.0125 USDT |
0.0142 USDT |
0.0134 USDT |
| 2025-03-13 |
0.0135 USDT |
40,675,414.0837 XCN |
0.0136 USDT |
0.0131 USDT |
0.0139 USDT |
0.0135 USDT |
| 2025-03-12 |
0.0137 USDT |
171,035,222.1242 XCN |
0.0138 USDT |
0.0129 USDT |
0.0147 USDT |
0.0139 USDT |
| 2025-03-11 |
0.0115 USDT |
114,244,773.2315 XCN |
0.0112 USDT |
0.0105 USDT |
0.0123 USDT |
0.0119 USDT |
| 2025-03-10 |
0.0129 USDT |
129,959,688.2599 XCN |
0.0123 USDT |
0.0121 USDT |
0.0139 USDT |
0.0125 USDT |
| 2025-03-09 |
0.0130 USDT |
138,523,461.4572 XCN |
0.0141 USDT |
0.0121 USDT |
0.0145 USDT |
0.0124 USDT |
| 2025-03-08 |
0.0143 USDT |
68,616,282.2274 XCN |
0.0139 USDT |
0.0138 USDT |
0.0150 USDT |
0.0144 USDT |
| 2025-03-07 |
0.0144 USDT |
91,727,333.9357 XCN |
0.0147 USDT |
0.0138 USDT |
0.0149 USDT |
0.0145 USDT |
| 2025-03-06 |
0.0152 USDT |
106,498,280.8028 XCN |
0.0155 USDT |
0.0144 USDT |
0.0161 USDT |
0.0146 USDT |
| 2025-03-05 |
0.0156 USDT |
90,060,416.0530 XCN |
0.0158 USDT |
0.0153 USDT |
0.0161 USDT |
0.0159 USDT |
| 2025-03-04 |
0.0156 USDT |
256,250,279.4999 XCN |
0.0159 USDT |
0.0143 USDT |
0.0169 USDT |
0.0161 USDT |
| 2025-03-03 |
0.0191 USDT |
376,872,898.1595 XCN |
0.0181 USDT |
0.0166 USDT |
0.0208 USDT |
0.0169 USDT |
| 2025-03-02 |
0.0168 USDT |
401,388,953.7993 XCN |
0.0169 USDT |
0.0151 USDT |
0.0197 USDT |
0.0188 USDT |
| 2025-03-01 |
0.0146 USDT |
142,086,757.5521 XCN |
0.0143 USDT |
0.0139 USDT |
0.0160 USDT |
0.0159 USDT |
| 2025-02-28 |
0.0141 USDT |
193,000,775.3980 XCN |
0.0150 USDT |
0.0135 USDT |
0.0150 USDT |
0.0143 USDT |
| 2025-02-27 |
0.0161 USDT |
64,522,546.5128 XCN |
0.0164 USDT |
0.0157 USDT |
0.0165 USDT |
0.0162 USDT |
| 2025-02-26 |
0.0170 USDT |
157,352,275.8539 XCN |
0.0182 USDT |
0.0161 USDT |
0.0183 USDT |
0.0163 USDT |