Identifier on Kucoin: XCUR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.9474 USDT |
148,638.3915 |
0.8660 USDT |
0.8560 USDT |
1.0290 USDT |
0.9730 USDT |
| 2021-06-22 |
0.8849 USDT |
397,567.1129 |
0.9960 USDT |
0.7130 USDT |
1.0630 USDT |
0.8840 USDT |
| 2021-06-21 |
1.0657 USDT |
237,984.8947 |
1.3790 USDT |
0.9000 USDT |
1.3820 USDT |
1.0240 USDT |
| 2021-06-20 |
1.3009 USDT |
68,581.2557 |
1.3130 USDT |
1.2400 USDT |
1.3730 USDT |
1.3600 USDT |
| 2021-06-19 |
1.3206 USDT |
80,632.0475 |
1.2940 USDT |
1.2820 USDT |
1.3520 USDT |
1.3140 USDT |
| 2021-06-18 |
1.3631 USDT |
76,830.9597 |
1.3900 USDT |
1.2390 USDT |
1.5020 USDT |
1.3050 USDT |
| 2021-06-17 |
1.4500 USDT |
43,438.9648 |
1.4380 USDT |
1.3650 USDT |
1.5480 USDT |
1.4130 USDT |
| 2021-06-16 |
1.5422 USDT |
72,561.1901 |
1.5600 USDT |
1.4360 USDT |
1.6270 USDT |
1.4580 USDT |
| 2021-06-15 |
1.5651 USDT |
76,881.0497 |
1.5960 USDT |
1.4830 USDT |
1.6520 USDT |
1.5610 USDT |
| 2021-06-14 |
1.5924 USDT |
62,459.0249 |
1.5840 USDT |
1.5280 USDT |
1.6790 USDT |
1.5710 USDT |
| 2021-06-13 |
1.4931 USDT |
117,992.7975 |
1.4660 USDT |
1.3940 USDT |
1.6400 USDT |
1.6010 USDT |
| 2021-06-12 |
1.4311 USDT |
108,536.9701 |
1.5090 USDT |
1.3000 USDT |
1.5600 USDT |
1.4990 USDT |
| 2021-06-11 |
1.6270 USDT |
152,733.4903 |
1.7680 USDT |
1.5000 USDT |
1.7680 USDT |
1.5050 USDT |
| 2021-06-10 |
1.8857 USDT |
81,780.8660 |
2.0180 USDT |
1.6730 USDT |
2.1500 USDT |
1.7080 USDT |
| 2021-06-09 |
1.8831 USDT |
163,909.2032 |
1.7800 USDT |
1.6010 USDT |
2.1590 USDT |
2.0070 USDT |
| 2021-06-08 |
1.7763 USDT |
103,441.9154 |
1.9320 USDT |
1.5940 USDT |
1.9370 USDT |
1.8300 USDT |
| 2021-06-07 |
2.1305 USDT |
75,224.1586 |
2.0000 USDT |
1.9550 USDT |
2.3600 USDT |
1.9880 USDT |
| 2021-06-06 |
2.0713 USDT |
31,188.3510 |
2.0090 USDT |
1.9560 USDT |
2.1990 USDT |
2.0100 USDT |
| 2021-06-05 |
2.1300 USDT |
34,057.7480 |
2.1500 USDT |
1.9590 USDT |
2.2940 USDT |
2.0080 USDT |
| 2021-06-04 |
2.2671 USDT |
209,435.2986 |
2.4370 USDT |
1.9970 USDT |
2.5030 USDT |
2.1400 USDT |
| 2021-06-03 |
2.3679 USDT |
68,114.4915 |
2.3500 USDT |
2.2450 USDT |
2.4990 USDT |
2.4320 USDT |
| 2021-06-02 |
2.3958 USDT |
114,848.3123 |
2.1290 USDT |
2.1100 USDT |
2.6500 USDT |
2.3490 USDT |
| 2021-06-01 |
2.1680 USDT |
55,454.0437 |
2.2550 USDT |
2.0780 USDT |
2.3050 USDT |
2.1410 USDT |
| 2021-05-31 |
2.1474 USDT |
87,078.0268 |
1.9710 USDT |
1.8280 USDT |
2.2840 USDT |
2.1890 USDT |
| 2021-05-30 |
1.9557 USDT |
74,995.0551 |
1.7480 USDT |
1.6560 USDT |
2.2120 USDT |
2.0040 USDT |
| 2021-05-29 |
1.7881 USDT |
62,639.5759 |
1.9080 USDT |
1.6580 USDT |
1.9500 USDT |
1.7480 USDT |
| 2021-05-28 |
1.9529 USDT |
159,269.3073 |
2.2700 USDT |
1.7740 USDT |
2.3440 USDT |
1.8600 USDT |
| 2021-05-27 |
2.4735 USDT |
88,102.9574 |
2.5610 USDT |
2.2780 USDT |
2.6660 USDT |
2.4150 USDT |
| 2021-05-26 |
2.4742 USDT |
129,235.0550 |
2.2920 USDT |
2.2270 USDT |
2.6640 USDT |
2.5640 USDT |
| 2021-05-25 |
2.3190 USDT |
162,783.2809 |
2.3960 USDT |
2.1170 USDT |
2.5360 USDT |
2.2850 USDT |
| 2021-05-24 |
2.3058 USDT |
237,683.8664 |
2.0910 USDT |
1.9250 USDT |
2.6500 USDT |
2.3800 USDT |
| 2021-05-23 |
2.1135 USDT |
193,398.6883 |
2.7650 USDT |
1.7030 USDT |
2.8000 USDT |
1.9820 USDT |
| 2021-05-22 |
2.8368 USDT |
116,768.3849 |
2.9000 USDT |
2.5600 USDT |
3.1500 USDT |
2.7650 USDT |
| 2021-05-21 |
2.9970 USDT |
234,173.6816 |
3.2050 USDT |
2.2400 USDT |
3.9400 USDT |
2.6700 USDT |
| 2021-05-20 |
3.0878 USDT |
278,687.9538 |
3.1560 USDT |
2.3520 USDT |
3.9650 USDT |
3.2400 USDT |
| 2021-05-19 |
3.6081 USDT |
194,051.7059 |
4.7020 USDT |
2.3100 USDT |
4.7640 USDT |
3.4000 USDT |
| 2021-05-18 |
4.8221 USDT |
169,265.2036 |
4.2430 USDT |
4.2200 USDT |
5.4800 USDT |
4.7100 USDT |
| 2021-05-17 |
4.4887 USDT |
114,375.1337 |
4.7110 USDT |
4.0800 USDT |
5.2310 USDT |
4.3580 USDT |
| 2021-05-16 |
4.8708 USDT |
178,292.0833 |
4.9600 USDT |
4.0590 USDT |
5.5200 USDT |
4.6600 USDT |
| 2021-05-15 |
5.5443 USDT |
131,017.6073 |
5.9080 USDT |
4.9620 USDT |
6.2200 USDT |
5.0170 USDT |
| 2021-05-14 |
5.9729 USDT |
218,617.1839 |
5.7370 USDT |
5.4770 USDT |
6.7310 USDT |
5.8510 USDT |
| 2021-05-13 |
5.9402 USDT |
277,244.9175 |
5.9530 USDT |
5.2010 USDT |
6.8870 USDT |
5.5430 USDT |
| 2021-05-12 |
7.1425 USDT |
469,315.9231 |
7.1190 USDT |
6.1400 USDT |
8.1000 USDT |
6.2060 USDT |
| 2021-05-11 |
6.9915 USDT |
849,915.9317 |
5.7100 USDT |
4.4740 USDT |
8.6700 USDT |
6.8140 USDT |
| 2021-05-10 |
6.3466 USDT |
626,750.3988 |
6.4940 USDT |
5.1400 USDT |
7.2800 USDT |
5.7100 USDT |
| 2021-05-09 |
5.5993 USDT |
267,055.4263 |
5.0450 USDT |
4.9200 USDT |
6.9600 USDT |
6.4950 USDT |
| 2021-05-08 |
5.1268 USDT |
90,220.4360 |
5.0940 USDT |
4.8650 USDT |
5.4900 USDT |
5.0680 USDT |
| 2021-05-07 |
5.3692 USDT |
172,303.3502 |
6.1080 USDT |
4.8010 USDT |
6.2900 USDT |
5.1160 USDT |
| 2021-05-06 |
6.3534 USDT |
337,209.3392 |
5.4800 USDT |
5.2260 USDT |
7.2690 USDT |
6.1280 USDT |
| 2021-05-05 |
5.0273 USDT |
141,434.1187 |
4.0000 USDT |
3.9000 USDT |
5.9000 USDT |
5.4800 USDT |