Identifier on Kucoin: XCUR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
0.0335 USDT |
2,076,713.5760 |
0.0339 USDT |
0.0311 USDT |
0.0349 USDT |
0.0330 USDT |
| 2024-03-07 |
0.0344 USDT |
1,370,543.8859 |
0.0349 USDT |
0.0340 USDT |
0.0357 USDT |
0.0350 USDT |
| 2024-03-06 |
0.0346 USDT |
2,391,329.0937 |
0.0325 USDT |
0.0315 USDT |
0.0370 USDT |
0.0360 USDT |
| 2024-03-05 |
0.0341 USDT |
6,825,610.8325 |
0.0416 USDT |
0.0280 USDT |
0.0420 USDT |
0.0325 USDT |
| 2024-03-04 |
0.0367 USDT |
3,520,708.8103 |
0.0363 USDT |
0.0343 USDT |
0.0460 USDT |
0.0418 USDT |
| 2024-03-03 |
0.0352 USDT |
2,172,422.2016 |
0.0343 USDT |
0.0338 USDT |
0.0380 USDT |
0.0357 USDT |
| 2024-03-02 |
0.0351 USDT |
2,677,102.9458 |
0.0364 USDT |
0.0336 USDT |
0.0385 USDT |
0.0348 USDT |
| 2024-03-01 |
0.0328 USDT |
2,093,352.6617 |
0.0336 USDT |
0.0304 USDT |
0.0342 USDT |
0.0334 USDT |
| 2024-02-29 |
0.0329 USDT |
2,873,461.8937 |
0.0311 USDT |
0.0304 USDT |
0.0352 USDT |
0.0325 USDT |
| 2024-02-28 |
0.0328 USDT |
2,552,382.7187 |
0.0342 USDT |
0.0300 USDT |
0.0350 USDT |
0.0305 USDT |
| 2024-02-27 |
0.0336 USDT |
1,606,122.0145 |
0.0350 USDT |
0.0324 USDT |
0.0352 USDT |
0.0335 USDT |
| 2024-02-26 |
0.0324 USDT |
1,946,913.9592 |
0.0322 USDT |
0.0308 USDT |
0.0350 USDT |
0.0329 USDT |
| 2024-02-25 |
0.0344 USDT |
2,424,205.7488 |
0.0334 USDT |
0.0313 USDT |
0.0375 USDT |
0.0322 USDT |
| 2024-02-24 |
0.0333 USDT |
1,341,057.2574 |
0.0335 USDT |
0.0322 USDT |
0.0341 USDT |
0.0329 USDT |
| 2024-02-23 |
0.0324 USDT |
1,302,503.6842 |
0.0321 USDT |
0.0318 USDT |
0.0346 USDT |
0.0337 USDT |
| 2024-02-22 |
0.0322 USDT |
1,585,512.0855 |
0.0308 USDT |
0.0300 USDT |
0.0340 USDT |
0.0315 USDT |
| 2024-02-21 |
0.0316 USDT |
1,885,357.9265 |
0.0337 USDT |
0.0300 USDT |
0.0341 USDT |
0.0302 USDT |
| 2024-02-20 |
0.0335 USDT |
1,484,832.2474 |
0.0344 USDT |
0.0330 USDT |
0.0351 USDT |
0.0334 USDT |
| 2024-02-19 |
0.0361 USDT |
1,370,944.7982 |
0.0376 USDT |
0.0341 USDT |
0.0378 USDT |
0.0346 USDT |
| 2024-02-18 |
0.0368 USDT |
2,041,345.0405 |
0.0349 USDT |
0.0340 USDT |
0.0414 USDT |
0.0362 USDT |
| 2024-02-17 |
0.0331 USDT |
1,814,067.2913 |
0.0312 USDT |
0.0307 USDT |
0.0370 USDT |
0.0350 USDT |
| 2024-02-16 |
0.0309 USDT |
1,756,212.2948 |
0.0295 USDT |
0.0290 USDT |
0.0343 USDT |
0.0318 USDT |
| 2024-02-15 |
0.0295 USDT |
1,192,839.4659 |
0.0298 USDT |
0.0280 USDT |
0.0311 USDT |
0.0290 USDT |
| 2024-02-14 |
0.0293 USDT |
1,318,005.5319 |
0.0292 USDT |
0.0280 USDT |
0.0307 USDT |
0.0292 USDT |
| 2024-02-13 |
0.0306 USDT |
1,437,835.1008 |
0.0314 USDT |
0.0275 USDT |
0.0335 USDT |
0.0289 USDT |
| 2024-02-12 |
0.0293 USDT |
1,844,128.1369 |
0.0306 USDT |
0.0277 USDT |
0.0327 USDT |
0.0316 USDT |
| 2024-02-11 |
0.0310 USDT |
1,233,359.2012 |
0.0322 USDT |
0.0289 USDT |
0.0325 USDT |
0.0307 USDT |
| 2024-02-10 |
0.0295 USDT |
1,609,682.3458 |
0.0310 USDT |
0.0275 USDT |
0.0312 USDT |
0.0278 USDT |
| 2024-02-09 |
0.0279 USDT |
1,303,865.2140 |
0.0259 USDT |
0.0259 USDT |
0.0312 USDT |
0.0310 USDT |
| 2024-02-08 |
0.0259 USDT |
1,046,581.2113 |
0.0258 USDT |
0.0256 USDT |
0.0268 USDT |
0.0259 USDT |
| 2024-02-07 |
0.0254 USDT |
962,352.3176 |
0.0258 USDT |
0.0245 USDT |
0.0260 USDT |
0.0258 USDT |
| 2024-02-06 |
0.0245 USDT |
896,929.2660 |
0.0241 USDT |
0.0239 USDT |
0.0257 USDT |
0.0252 USDT |
| 2024-02-05 |
0.0243 USDT |
1,079,164.2874 |
0.0239 USDT |
0.0237 USDT |
0.0246 USDT |
0.0241 USDT |
| 2024-02-04 |
0.0255 USDT |
1,058,959.4749 |
0.0256 USDT |
0.0248 USDT |
0.0257 USDT |
0.0257 USDT |
| 2024-02-03 |
0.0256 USDT |
1,672,467.1517 |
0.0268 USDT |
0.0249 USDT |
0.0269 USDT |
0.0254 USDT |
| 2024-02-02 |
0.0256 USDT |
1,462,948.7262 |
0.0257 USDT |
0.0245 USDT |
0.0264 USDT |
0.0257 USDT |
| 2024-02-01 |
0.0257 USDT |
6,764,497.3481 |
0.0308 USDT |
0.0223 USDT |
0.0309 USDT |
0.0252 USDT |
| 2024-01-31 |
0.0332 USDT |
1,419,246.8071 |
0.0347 USDT |
0.0310 USDT |
0.0353 USDT |
0.0313 USDT |
| 2024-01-30 |
0.0365 USDT |
2,261,585.6412 |
0.0398 USDT |
0.0335 USDT |
0.0398 USDT |
0.0347 USDT |