Identifier on Kucoin: XCUR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
4.9432 USDT |
212,102.7078 |
4.8450 USDT |
4.5000 USDT |
5.3590 USDT |
4.7260 USDT |
| 2021-08-22 |
4.4819 USDT |
237,563.5136 |
4.2400 USDT |
3.9610 USDT |
4.9200 USDT |
4.8210 USDT |
| 2021-08-21 |
4.3358 USDT |
424,466.5898 |
3.8170 USDT |
3.5800 USDT |
4.9500 USDT |
4.3000 USDT |
| 2021-08-20 |
3.4143 USDT |
353,357.6172 |
2.9950 USDT |
2.8220 USDT |
4.0000 USDT |
3.8190 USDT |
| 2021-08-19 |
2.8394 USDT |
111,020.2405 |
2.8450 USDT |
2.6910 USDT |
3.0190 USDT |
2.9700 USDT |
| 2021-08-18 |
2.8738 USDT |
127,306.4270 |
2.8670 USDT |
2.7340 USDT |
3.0260 USDT |
2.7900 USDT |
| 2021-08-17 |
3.1534 USDT |
206,193.8349 |
3.2100 USDT |
2.8510 USDT |
3.3520 USDT |
2.9540 USDT |
| 2021-08-16 |
3.3495 USDT |
219,543.6903 |
3.4560 USDT |
3.1000 USDT |
3.5240 USDT |
3.2500 USDT |
| 2021-08-15 |
3.3651 USDT |
171,112.2495 |
3.4360 USDT |
3.2000 USDT |
3.5830 USDT |
3.5290 USDT |
| 2021-08-14 |
3.3096 USDT |
347,274.8948 |
3.1830 USDT |
2.8180 USDT |
3.8000 USDT |
3.4300 USDT |
| 2021-08-13 |
2.9058 USDT |
216,054.9046 |
2.8070 USDT |
2.5670 USDT |
3.2560 USDT |
3.1400 USDT |
| 2021-08-12 |
2.7517 USDT |
260,882.7977 |
2.9410 USDT |
2.5100 USDT |
3.0720 USDT |
2.8050 USDT |
| 2021-08-11 |
3.1092 USDT |
262,704.8796 |
3.0320 USDT |
2.9000 USDT |
3.4650 USDT |
3.0100 USDT |
| 2021-08-10 |
2.7440 USDT |
515,550.7786 |
2.4110 USDT |
2.2130 USDT |
3.2470 USDT |
3.1000 USDT |
| 2021-08-09 |
2.1939 USDT |
406,132.9233 |
1.7890 USDT |
1.7110 USDT |
2.5390 USDT |
2.4090 USDT |
| 2021-08-08 |
1.9831 USDT |
678,332.0038 |
1.5150 USDT |
1.4830 USDT |
2.4430 USDT |
1.8330 USDT |
| 2021-08-07 |
1.4432 USDT |
124,681.8636 |
1.3440 USDT |
1.3370 USDT |
1.5690 USDT |
1.5170 USDT |
| 2021-08-06 |
1.4175 USDT |
131,699.3370 |
1.4660 USDT |
1.3350 USDT |
1.5490 USDT |
1.3450 USDT |
| 2021-08-05 |
1.3288 USDT |
161,569.2429 |
1.3360 USDT |
1.2090 USDT |
1.4950 USDT |
1.4650 USDT |
| 2021-08-04 |
1.2833 USDT |
114,286.1698 |
1.1780 USDT |
1.1770 USDT |
1.4530 USDT |
1.3370 USDT |
| 2021-08-03 |
1.1986 USDT |
101,308.3976 |
1.2100 USDT |
1.1500 USDT |
1.2600 USDT |
1.1790 USDT |
| 2021-08-02 |
1.2438 USDT |
119,003.8135 |
1.2140 USDT |
1.2000 USDT |
1.3010 USDT |
1.2220 USDT |
| 2021-08-01 |
1.3698 USDT |
148,965.1025 |
1.3730 USDT |
1.2790 USDT |
1.4710 USDT |
1.3100 USDT |
| 2021-07-31 |
1.2848 USDT |
248,535.5283 |
1.2100 USDT |
1.1190 USDT |
1.4230 USDT |
1.3720 USDT |
| 2021-07-30 |
1.1106 USDT |
163,368.9869 |
1.0670 USDT |
1.0250 USDT |
1.2200 USDT |
1.1630 USDT |
| 2021-07-29 |
1.0740 USDT |
139,688.5204 |
1.1070 USDT |
1.0240 USDT |
1.1200 USDT |
1.0520 USDT |
| 2021-07-28 |
1.0858 USDT |
178,509.8029 |
1.1060 USDT |
1.0210 USDT |
1.1710 USDT |
1.0860 USDT |
| 2021-07-27 |
1.0200 USDT |
360,205.7752 |
0.9460 USDT |
0.8560 USDT |
1.1970 USDT |
1.1370 USDT |
| 2021-07-26 |
1.1164 USDT |
512,184.3033 |
0.8720 USDT |
0.8510 USDT |
1.2780 USDT |
1.0220 USDT |
| 2021-07-25 |
0.8291 USDT |
148,761.5115 |
0.8030 USDT |
0.7950 USDT |
0.8730 USDT |
0.8450 USDT |
| 2021-07-24 |
0.8477 USDT |
169,527.2758 |
0.8180 USDT |
0.7960 USDT |
0.9300 USDT |
0.8020 USDT |
| 2021-07-23 |
0.8269 USDT |
93,348.3362 |
0.8200 USDT |
0.7760 USDT |
0.9070 USDT |
0.8070 USDT |
| 2021-07-22 |
0.8178 USDT |
51,404.4981 |
0.8270 USDT |
0.8010 USDT |
0.8470 USDT |
0.8030 USDT |
| 2021-07-21 |
0.8181 USDT |
79,032.8631 |
0.7660 USDT |
0.7660 USDT |
0.8690 USDT |
0.8190 USDT |
| 2021-07-20 |
0.7575 USDT |
110,847.2371 |
0.8000 USDT |
0.6980 USDT |
0.8100 USDT |
0.7700 USDT |
| 2021-07-19 |
0.8161 USDT |
79,019.1661 |
0.8650 USDT |
0.8000 USDT |
0.8650 USDT |
0.8100 USDT |
| 2021-07-18 |
0.8695 USDT |
46,107.5876 |
0.8530 USDT |
0.8450 USDT |
0.9190 USDT |
0.8680 USDT |
| 2021-07-17 |
0.8899 USDT |
69,906.4301 |
0.8880 USDT |
0.8450 USDT |
0.9590 USDT |
0.8580 USDT |
| 2021-07-16 |
0.8434 USDT |
161,826.4648 |
0.8370 USDT |
0.8000 USDT |
0.9630 USDT |
0.8910 USDT |
| 2021-07-15 |
0.8859 USDT |
131,920.4095 |
0.8980 USDT |
0.8250 USDT |
0.9640 USDT |
0.8380 USDT |
| 2021-07-14 |
0.8870 USDT |
81,687.7347 |
0.8880 USDT |
0.8600 USDT |
0.9250 USDT |
0.8930 USDT |
| 2021-07-13 |
0.9165 USDT |
82,222.3154 |
0.9400 USDT |
0.8870 USDT |
0.9420 USDT |
0.8900 USDT |
| 2021-07-12 |
0.9510 USDT |
98,899.4093 |
0.9660 USDT |
0.9400 USDT |
0.9840 USDT |
0.9410 USDT |
| 2021-07-11 |
0.9360 USDT |
96,872.9434 |
0.9220 USDT |
0.9020 USDT |
0.9890 USDT |
0.9790 USDT |
| 2021-07-10 |
0.9365 USDT |
91,212.7100 |
0.9240 USDT |
0.9000 USDT |
0.9910 USDT |
0.9200 USDT |
| 2021-07-09 |
0.9460 USDT |
55,567.9305 |
0.9990 USDT |
0.9030 USDT |
0.9990 USDT |
0.9350 USDT |
| 2021-07-08 |
1.0080 USDT |
84,648.1528 |
1.0580 USDT |
0.9480 USDT |
1.0760 USDT |
0.9890 USDT |
| 2021-07-07 |
1.1194 USDT |
69,968.1763 |
1.0710 USDT |
1.0530 USDT |
1.2070 USDT |
1.0850 USDT |
| 2021-07-06 |
1.0813 USDT |
45,930.6492 |
1.0580 USDT |
1.0440 USDT |
1.1230 USDT |
1.0630 USDT |
| 2021-07-05 |
1.0855 USDT |
52,186.2160 |
1.1360 USDT |
1.0510 USDT |
1.1520 USDT |
1.0670 USDT |