Identifier on Kucoin: XCUR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
3.4966 USDT |
249,191.5017 |
3.8440 USDT |
3.3340 USDT |
3.8610 USDT |
3.4330 USDT |
| 2021-10-11 |
3.8776 USDT |
264,229.5138 |
3.5280 USDT |
3.5100 USDT |
4.2210 USDT |
3.8010 USDT |
| 2021-10-10 |
3.7643 USDT |
251,144.0123 |
3.8630 USDT |
3.4160 USDT |
3.9850 USDT |
3.5170 USDT |
| 2021-10-09 |
3.6023 USDT |
255,833.8551 |
3.4750 USDT |
3.4010 USDT |
3.9200 USDT |
3.8560 USDT |
| 2021-10-08 |
3.3946 USDT |
818,595.7160 |
2.8590 USDT |
2.8060 USDT |
3.7010 USDT |
3.5090 USDT |
| 2021-10-07 |
2.8980 USDT |
201,096.2343 |
2.8690 USDT |
2.7790 USDT |
3.0450 USDT |
2.8500 USDT |
| 2021-10-06 |
2.8737 USDT |
466,604.6392 |
2.7010 USDT |
2.5100 USDT |
3.1390 USDT |
2.8700 USDT |
| 2021-10-05 |
2.7435 USDT |
305,449.4877 |
2.6510 USDT |
2.6020 USDT |
2.8900 USDT |
2.7430 USDT |
| 2021-10-04 |
2.7127 USDT |
372,403.5457 |
2.6360 USDT |
2.5800 USDT |
2.9000 USDT |
2.6540 USDT |
| 2021-10-03 |
2.6741 USDT |
421,705.6916 |
2.7640 USDT |
2.4520 USDT |
2.9670 USDT |
2.6250 USDT |
| 2021-10-02 |
2.6893 USDT |
413,261.6113 |
2.4900 USDT |
2.3570 USDT |
3.0630 USDT |
2.9360 USDT |
| 2021-10-01 |
2.3300 USDT |
598,008.2313 |
2.0560 USDT |
1.9680 USDT |
2.7000 USDT |
2.5340 USDT |
| 2021-09-30 |
2.1150 USDT |
341,200.6239 |
1.9720 USDT |
1.9620 USDT |
2.2930 USDT |
2.0560 USDT |
| 2021-09-29 |
2.0406 USDT |
183,361.7491 |
1.9510 USDT |
1.9240 USDT |
2.1360 USDT |
2.0150 USDT |
| 2021-09-28 |
2.0577 USDT |
125,835.5755 |
2.1210 USDT |
1.9560 USDT |
2.1960 USDT |
1.9580 USDT |
| 2021-09-27 |
2.2605 USDT |
163,781.7519 |
2.2270 USDT |
2.0920 USDT |
2.4470 USDT |
2.1480 USDT |
| 2021-09-26 |
2.2103 USDT |
151,933.9276 |
2.2420 USDT |
2.0010 USDT |
2.3850 USDT |
2.3100 USDT |
| 2021-09-25 |
2.2460 USDT |
138,327.4389 |
2.3170 USDT |
2.1500 USDT |
2.4130 USDT |
2.2300 USDT |
| 2021-09-24 |
2.3706 USDT |
238,340.6923 |
2.5890 USDT |
2.2000 USDT |
2.6120 USDT |
2.3560 USDT |
| 2021-09-23 |
2.6488 USDT |
141,638.4923 |
2.6800 USDT |
2.5400 USDT |
2.8170 USDT |
2.6270 USDT |
| 2021-09-22 |
2.4893 USDT |
115,387.4847 |
2.2960 USDT |
2.2720 USDT |
2.6550 USDT |
2.5400 USDT |
| 2021-09-21 |
2.5471 USDT |
235,590.0083 |
2.6210 USDT |
2.2970 USDT |
2.8500 USDT |
2.3400 USDT |
| 2021-09-20 |
2.8504 USDT |
453,615.7122 |
3.3390 USDT |
2.3150 USDT |
3.4170 USDT |
2.6870 USDT |
| 2021-09-19 |
2.9223 USDT |
142,734.2250 |
2.9100 USDT |
2.6720 USDT |
3.1600 USDT |
3.0180 USDT |
| 2021-09-18 |
2.8313 USDT |
120,429.2812 |
2.7330 USDT |
2.6950 USDT |
2.9790 USDT |
2.8970 USDT |
| 2021-09-17 |
2.8433 USDT |
128,340.6228 |
2.8620 USDT |
2.7000 USDT |
3.0440 USDT |
2.7400 USDT |
| 2021-09-16 |
2.9631 USDT |
141,083.3163 |
3.1460 USDT |
2.8380 USDT |
3.1660 USDT |
2.8900 USDT |
| 2021-09-15 |
3.1137 USDT |
188,726.2595 |
2.9820 USDT |
2.9300 USDT |
3.2700 USDT |
3.1120 USDT |
| 2021-09-14 |
2.9613 USDT |
196,807.7131 |
2.7270 USDT |
2.6750 USDT |
3.2400 USDT |
3.0330 USDT |
| 2021-09-13 |
2.7645 USDT |
163,034.7980 |
2.8960 USDT |
2.6020 USDT |
2.9780 USDT |
2.7920 USDT |
| 2021-09-12 |
2.9401 USDT |
182,972.9221 |
2.7980 USDT |
2.7450 USDT |
3.1180 USDT |
2.8000 USDT |
| 2021-09-11 |
3.0115 USDT |
309,620.7201 |
2.9190 USDT |
2.8280 USDT |
3.1780 USDT |
2.8500 USDT |
| 2021-09-10 |
2.8533 USDT |
533,822.8038 |
2.5560 USDT |
2.4830 USDT |
3.2400 USDT |
2.9190 USDT |
| 2021-09-09 |
2.7863 USDT |
427,436.9755 |
2.6620 USDT |
2.3110 USDT |
3.3130 USDT |
2.6310 USDT |
| 2021-09-08 |
2.5910 USDT |
225,274.9643 |
2.7520 USDT |
2.3900 USDT |
2.8760 USDT |
2.5900 USDT |
| 2021-09-07 |
2.9499 USDT |
415,866.9349 |
3.3960 USDT |
2.5500 USDT |
3.5000 USDT |
2.7770 USDT |
| 2021-09-06 |
3.4513 USDT |
169,047.8995 |
3.4370 USDT |
3.3330 USDT |
3.6530 USDT |
3.4630 USDT |
| 2021-09-05 |
3.5817 USDT |
154,998.6165 |
3.6800 USDT |
3.4050 USDT |
3.7980 USDT |
3.4900 USDT |
| 2021-09-04 |
3.7697 USDT |
128,695.9488 |
3.7170 USDT |
3.5640 USDT |
3.9220 USDT |
3.6900 USDT |
| 2021-09-03 |
3.8950 USDT |
134,734.2455 |
3.9000 USDT |
3.7200 USDT |
4.1160 USDT |
3.7430 USDT |
| 2021-09-02 |
3.9169 USDT |
232,666.7465 |
4.0030 USDT |
3.5960 USDT |
4.1660 USDT |
3.9430 USDT |
| 2021-09-01 |
4.0595 USDT |
223,406.6803 |
4.1000 USDT |
3.7580 USDT |
4.2990 USDT |
4.0700 USDT |
| 2021-08-31 |
4.4567 USDT |
339,104.0833 |
4.6220 USDT |
3.9000 USDT |
4.9690 USDT |
4.1100 USDT |
| 2021-08-30 |
4.6352 USDT |
527,970.4233 |
4.1570 USDT |
3.8520 USDT |
5.2000 USDT |
4.8690 USDT |
| 2021-08-29 |
4.1797 USDT |
134,756.5234 |
4.1880 USDT |
3.9100 USDT |
4.4690 USDT |
4.1080 USDT |
| 2021-08-28 |
4.2375 USDT |
128,919.8065 |
4.2810 USDT |
4.0120 USDT |
4.7000 USDT |
4.1460 USDT |
| 2021-08-27 |
4.0455 USDT |
299,976.0107 |
3.7510 USDT |
3.4000 USDT |
4.6780 USDT |
4.3110 USDT |
| 2021-08-26 |
3.5760 USDT |
296,513.9423 |
3.9170 USDT |
3.3300 USDT |
3.9530 USDT |
3.8110 USDT |
| 2021-08-25 |
3.9959 USDT |
359,592.9748 |
4.1380 USDT |
3.6900 USDT |
4.4140 USDT |
3.9400 USDT |
| 2021-08-24 |
4.2915 USDT |
280,476.9129 |
4.6560 USDT |
3.9310 USDT |
4.8400 USDT |
4.2600 USDT |