Identifier on Kucoin: XCUR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.0153 USDT |
5,897,237.4596 |
0.0153 USDT |
0.0152 USDT |
0.0154 USDT |
0.0153 USDT |
| 2024-05-18 |
0.0160 USDT |
7,413,416.9449 |
0.0162 USDT |
0.0150 USDT |
0.0167 USDT |
0.0156 USDT |
| 2024-05-17 |
0.0166 USDT |
5,447,666.9812 |
0.0168 USDT |
0.0161 USDT |
0.0172 USDT |
0.0165 USDT |
| 2024-05-16 |
0.0170 USDT |
6,276,767.4804 |
0.0177 USDT |
0.0160 USDT |
0.0179 USDT |
0.0162 USDT |
| 2024-05-15 |
0.0187 USDT |
5,837,525.5581 |
0.0189 USDT |
0.0178 USDT |
0.0199 USDT |
0.0181 USDT |
| 2024-05-14 |
0.0179 USDT |
8,718,259.9362 |
0.0163 USDT |
0.0161 USDT |
0.0198 USDT |
0.0179 USDT |
| 2024-05-13 |
0.0164 USDT |
5,301,698.4788 |
0.0161 USDT |
0.0161 USDT |
0.0171 USDT |
0.0164 USDT |
| 2024-05-12 |
0.0166 USDT |
7,323,033.5405 |
0.0167 USDT |
0.0159 USDT |
0.0172 USDT |
0.0161 USDT |
| 2024-05-11 |
0.0166 USDT |
4,842,400.0099 |
0.0165 USDT |
0.0163 USDT |
0.0171 USDT |
0.0168 USDT |
| 2024-05-10 |
0.0180 USDT |
5,639,501.2376 |
0.0187 USDT |
0.0164 USDT |
0.0192 USDT |
0.0166 USDT |
| 2024-05-09 |
0.0184 USDT |
5,738,070.3028 |
0.0184 USDT |
0.0182 USDT |
0.0191 USDT |
0.0187 USDT |
| 2024-05-08 |
0.0183 USDT |
6,410,616.4963 |
0.0184 USDT |
0.0182 USDT |
0.0186 USDT |
0.0183 USDT |
| 2024-05-07 |
0.0190 USDT |
4,719,415.8306 |
0.0185 USDT |
0.0182 USDT |
0.0200 USDT |
0.0188 USDT |
| 2024-05-06 |
0.0178 USDT |
6,073,493.0801 |
0.0167 USDT |
0.0167 USDT |
0.0199 USDT |
0.0182 USDT |
| 2024-05-05 |
0.0169 USDT |
4,339,992.0062 |
0.0168 USDT |
0.0165 USDT |
0.0171 USDT |
0.0169 USDT |
| 2024-05-04 |
0.0171 USDT |
5,094,301.7956 |
0.0171 USDT |
0.0168 USDT |
0.0173 USDT |
0.0170 USDT |
| 2024-05-03 |
0.0164 USDT |
6,673,549.0368 |
0.0159 USDT |
0.0153 USDT |
0.0180 USDT |
0.0170 USDT |
| 2024-05-02 |
0.0152 USDT |
5,983,239.4501 |
0.0155 USDT |
0.0142 USDT |
0.0162 USDT |
0.0160 USDT |
| 2024-05-01 |
0.0152 USDT |
5,244,981.4612 |
0.0159 USDT |
0.0144 USDT |
0.0159 USDT |
0.0154 USDT |
| 2024-04-30 |
0.0163 USDT |
4,622,914.6483 |
0.0164 USDT |
0.0159 USDT |
0.0167 USDT |
0.0161 USDT |
| 2024-04-29 |
0.0171 USDT |
4,928,870.3739 |
0.0167 USDT |
0.0162 USDT |
0.0200 USDT |
0.0163 USDT |
| 2024-04-28 |
0.0167 USDT |
5,786,746.3211 |
0.0162 USDT |
0.0162 USDT |
0.0174 USDT |
0.0169 USDT |
| 2024-04-27 |
0.0160 USDT |
6,659,490.8726 |
0.0161 USDT |
0.0153 USDT |
0.0165 USDT |
0.0162 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 |