Identifier on Kucoin: XCUR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.0161 USDT |
499,136.6586 |
0.0161 USDT |
0.0160 USDT |
0.0163 USDT |
0.0161 USDT |
| 2024-04-26 |
0.0170 USDT |
6,723,557.0605 |
0.0178 USDT |
0.0160 USDT |
0.0183 USDT |
0.0160 USDT |
| 2024-04-25 |
0.0177 USDT |
5,730,033.4758 |
0.0178 USDT |
0.0171 USDT |
0.0183 USDT |
0.0176 USDT |
| 2024-04-24 |
0.0186 USDT |
5,680,208.9351 |
0.0186 USDT |
0.0174 USDT |
0.0193 USDT |
0.0177 USDT |
| 2024-04-23 |
0.0197 USDT |
5,287,813.8006 |
0.0201 USDT |
0.0183 USDT |
0.0207 USDT |
0.0185 USDT |
| 2024-04-22 |
0.0196 USDT |
5,577,772.5809 |
0.0195 USDT |
0.0190 USDT |
0.0202 USDT |
0.0199 USDT |
| 2024-04-21 |
0.0204 USDT |
4,490,616.8081 |
0.0209 USDT |
0.0189 USDT |
0.0216 USDT |
0.0195 USDT |
| 2024-04-20 |
0.0195 USDT |
4,208,384.5861 |
0.0191 USDT |
0.0189 USDT |
0.0207 USDT |
0.0205 USDT |
| 2024-04-19 |
0.0189 USDT |
3,596,029.5540 |
0.0206 USDT |
0.0179 USDT |
0.0207 USDT |
0.0188 USDT |
| 2024-04-18 |
0.0193 USDT |
2,433,751.2439 |
0.0214 USDT |
0.0180 USDT |
0.0221 USDT |
0.0194 USDT |
| 2024-04-17 |
0.0195 USDT |
2,670,599.3252 |
0.0168 USDT |
0.0165 USDT |
0.0232 USDT |
0.0225 USDT |
| 2024-04-16 |
0.0170 USDT |
302,701.0550 |
0.0174 USDT |
0.0164 USDT |
0.0178 USDT |
0.0166 USDT |
| 2024-04-15 |
0.0189 USDT |
1,330,504.9668 |
0.0205 USDT |
0.0166 USDT |
0.0208 USDT |
0.0171 USDT |
| 2024-04-14 |
0.0174 USDT |
2,214,852.9103 |
0.0184 USDT |
0.0165 USDT |
0.0186 USDT |
0.0180 USDT |
| 2024-04-13 |
0.0202 USDT |
1,552,821.1470 |
0.0214 USDT |
0.0183 USDT |
0.0215 USDT |
0.0184 USDT |
| 2024-04-12 |
0.0233 USDT |
1,088,744.3601 |
0.0234 USDT |
0.0209 USDT |
0.0248 USDT |
0.0210 USDT |
| 2024-04-11 |
0.0229 USDT |
1,171,265.3599 |
0.0230 USDT |
0.0221 USDT |
0.0242 USDT |
0.0230 USDT |
| 2024-04-10 |
0.0229 USDT |
1,830,363.4072 |
0.0240 USDT |
0.0220 USDT |
0.0243 USDT |
0.0226 USDT |
| 2024-04-09 |
0.0246 USDT |
1,483,505.3576 |
0.0248 USDT |
0.0240 USDT |
0.0255 USDT |
0.0240 USDT |
| 2024-04-08 |
0.0243 USDT |
1,441,932.3541 |
0.0241 USDT |
0.0234 USDT |
0.0251 USDT |
0.0247 USDT |
| 2024-04-07 |
0.0248 USDT |
1,779,469.3407 |
0.0251 USDT |
0.0234 USDT |
0.0260 USDT |
0.0242 USDT |
| 2024-04-06 |
0.0250 USDT |
1,034,605.1496 |
0.0248 USDT |
0.0246 USDT |
0.0254 USDT |
0.0251 USDT |
| 2024-04-05 |
0.0255 USDT |
1,127,677.7007 |
0.0265 USDT |
0.0249 USDT |
0.0266 USDT |
0.0250 USDT |
| 2024-04-04 |
0.0260 USDT |
1,050,029.7227 |
0.0258 USDT |
0.0253 USDT |
0.0270 USDT |
0.0264 USDT |
| 2024-04-03 |
0.0263 USDT |
1,251,279.1371 |
0.0266 USDT |
0.0253 USDT |
0.0271 USDT |
0.0259 USDT |
| 2024-04-02 |
0.0278 USDT |
1,595,099.1230 |
0.0289 USDT |
0.0261 USDT |
0.0298 USDT |
0.0270 USDT |
| 2024-04-01 |
0.0283 USDT |
1,380,819.6668 |
0.0288 USDT |
0.0268 USDT |
0.0294 USDT |
0.0286 USDT |
| 2024-03-31 |
0.0280 USDT |
1,080,328.3017 |
0.0274 USDT |
0.0263 USDT |
0.0295 USDT |
0.0288 USDT |
| 2024-03-30 |
0.0288 USDT |
1,118,164.1156 |
0.0292 USDT |
0.0274 USDT |
0.0296 USDT |
0.0283 USDT |
| 2024-03-29 |
0.0295 USDT |
1,307,445.7077 |
0.0291 USDT |
0.0286 USDT |
0.0303 USDT |
0.0297 USDT |
| 2024-03-28 |
0.0304 USDT |
2,048,825.8303 |
0.0297 USDT |
0.0290 USDT |
0.0325 USDT |
0.0290 USDT |
| 2024-03-27 |
0.0308 USDT |
2,864,255.1077 |
0.0321 USDT |
0.0291 USDT |
0.0327 USDT |
0.0297 USDT |
| 2024-03-26 |
0.0354 USDT |
4,201,565.1334 |
0.0360 USDT |
0.0311 USDT |
0.0400 USDT |
0.0329 USDT |
| 2024-03-25 |
0.0362 USDT |
1,379,051.2090 |
0.0373 USDT |
0.0346 USDT |
0.0378 USDT |
0.0357 USDT |
| 2024-03-24 |
0.0362 USDT |
1,515,730.8811 |
0.0376 USDT |
0.0350 USDT |
0.0380 USDT |
0.0374 USDT |
| 2024-03-23 |
0.0380 USDT |
3,274,473.6503 |
0.0415 USDT |
0.0360 USDT |
0.0435 USDT |
0.0379 USDT |
| 2024-03-22 |
0.0372 USDT |
3,145,488.4756 |
0.0342 USDT |
0.0337 USDT |
0.0440 USDT |
0.0431 USDT |
| 2024-03-21 |
0.0345 USDT |
1,375,650.7657 |
0.0360 USDT |
0.0332 USDT |
0.0362 USDT |
0.0336 USDT |
| 2024-03-20 |
0.0344 USDT |
2,023,186.4700 |
0.0328 USDT |
0.0318 USDT |
0.0370 USDT |
0.0359 USDT |
| 2024-03-19 |
0.0334 USDT |
2,340,686.1591 |
0.0366 USDT |
0.0315 USDT |
0.0375 USDT |
0.0343 USDT |
| 2024-03-18 |
0.0378 USDT |
2,755,693.1562 |
0.0382 USDT |
0.0353 USDT |
0.0400 USDT |
0.0365 USDT |
| 2024-03-17 |
0.0348 USDT |
2,777,446.4029 |
0.0337 USDT |
0.0324 USDT |
0.0392 USDT |
0.0377 USDT |
| 2024-03-16 |
0.0371 USDT |
1,634,141.8860 |
0.0392 USDT |
0.0342 USDT |
0.0395 USDT |
0.0356 USDT |
| 2024-03-15 |
0.0401 USDT |
3,383,705.8460 |
0.0435 USDT |
0.0370 USDT |
0.0458 USDT |
0.0400 USDT |
| 2024-03-14 |
0.0426 USDT |
5,989,792.7664 |
0.0390 USDT |
0.0380 USDT |
0.0490 USDT |
0.0419 USDT |
| 2024-03-13 |
0.0387 USDT |
2,700,508.4103 |
0.0395 USDT |
0.0360 USDT |
0.0409 USDT |
0.0394 USDT |
| 2024-03-12 |
0.0361 USDT |
2,547,986.7552 |
0.0360 USDT |
0.0344 USDT |
0.0381 USDT |
0.0375 USDT |
| 2024-03-11 |
0.0380 USDT |
3,455,301.3956 |
0.0377 USDT |
0.0360 USDT |
0.0400 USDT |
0.0364 USDT |
| 2024-03-10 |
0.0365 USDT |
1,486,774.5430 |
0.0363 USDT |
0.0358 USDT |
0.0380 USDT |
0.0380 USDT |
| 2024-03-09 |
0.0358 USDT |
2,877,905.1322 |
0.0345 USDT |
0.0343 USDT |
0.0375 USDT |
0.0368 USDT |