Identifier on Kucoin: XCUR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.0373 USDT |
1,796,046.9301 |
0.0386 USDT |
0.0357 USDT |
0.0396 USDT |
0.0394 USDT |
| 2023-12-20 |
0.0402 USDT |
2,611,170.6659 |
0.0368 USDT |
0.0362 USDT |
0.0455 USDT |
0.0396 USDT |
| 2023-12-19 |
0.0402 USDT |
2,568,939.1447 |
0.0445 USDT |
0.0369 USDT |
0.0445 USDT |
0.0383 USDT |
| 2023-12-18 |
0.0429 USDT |
2,344,061.6633 |
0.0477 USDT |
0.0395 USDT |
0.0479 USDT |
0.0411 USDT |
| 2023-12-17 |
0.0514 USDT |
7,400,234.5968 |
0.0457 USDT |
0.0437 USDT |
0.0587 USDT |
0.0476 USDT |
| 2023-12-16 |
0.0436 USDT |
2,346,136.2476 |
0.0412 USDT |
0.0390 USDT |
0.0500 USDT |
0.0478 USDT |
| 2023-12-15 |
0.0427 USDT |
2,303,974.9077 |
0.0447 USDT |
0.0400 USDT |
0.0459 USDT |
0.0421 USDT |
| 2023-12-14 |
0.0454 USDT |
1,503,596.4449 |
0.0459 USDT |
0.0437 USDT |
0.0491 USDT |
0.0444 USDT |
| 2023-12-13 |
0.0442 USDT |
2,508,068.7911 |
0.0451 USDT |
0.0400 USDT |
0.0505 USDT |
0.0491 USDT |
| 2023-12-12 |
0.0496 USDT |
4,184,312.5996 |
0.0463 USDT |
0.0410 USDT |
0.0540 USDT |
0.0448 USDT |
| 2023-12-11 |
0.0483 USDT |
9,412,223.0477 |
0.0401 USDT |
0.0346 USDT |
0.0596 USDT |
0.0462 USDT |
| 2023-12-10 |
0.0399 USDT |
1,382,434.6445 |
0.0383 USDT |
0.0370 USDT |
0.0423 USDT |
0.0410 USDT |
| 2023-12-09 |
0.0417 USDT |
3,119,327.1807 |
0.0449 USDT |
0.0365 USDT |
0.0470 USDT |
0.0394 USDT |
| 2023-12-08 |
0.0422 USDT |
5,513,033.6146 |
0.0428 USDT |
0.0386 USDT |
0.0460 USDT |
0.0443 USDT |
| 2023-12-07 |
0.0376 USDT |
7,571,573.7748 |
0.0285 USDT |
0.0279 USDT |
0.0445 USDT |
0.0431 USDT |
| 2023-12-06 |
0.0304 USDT |
1,724,076.1296 |
0.0319 USDT |
0.0280 USDT |
0.0319 USDT |
0.0292 USDT |
| 2023-12-05 |
0.0329 USDT |
1,864,400.3179 |
0.0343 USDT |
0.0314 USDT |
0.0355 USDT |
0.0319 USDT |
| 2023-12-04 |
0.0345 USDT |
1,591,292.8567 |
0.0353 USDT |
0.0325 USDT |
0.0368 USDT |
0.0330 USDT |
| 2023-12-03 |
0.0330 USDT |
2,338,488.5727 |
0.0304 USDT |
0.0300 USDT |
0.0350 USDT |
0.0350 USDT |
| 2023-12-02 |
0.0302 USDT |
1,921,775.3728 |
0.0302 USDT |
0.0297 USDT |
0.0312 USDT |
0.0308 USDT |
| 2023-12-01 |
0.0314 USDT |
2,115,764.3944 |
0.0328 USDT |
0.0297 USDT |
0.0340 USDT |
0.0304 USDT |
| 2023-11-30 |
0.0327 USDT |
2,755,828.9467 |
0.0314 USDT |
0.0301 USDT |
0.0370 USDT |
0.0344 USDT |
| 2023-11-29 |
0.0276 USDT |
2,193,510.4699 |
0.0254 USDT |
0.0254 USDT |
0.0285 USDT |
0.0283 USDT |
| 2023-11-28 |
0.0251 USDT |
1,966,939.7269 |
0.0258 USDT |
0.0244 USDT |
0.0258 USDT |
0.0249 USDT |
| 2023-11-27 |
0.0248 USDT |
2,531,737.8673 |
0.0261 USDT |
0.0237 USDT |
0.0269 USDT |
0.0251 USDT |
| 2023-11-26 |
0.0258 USDT |
1,938,301.8885 |
0.0227 USDT |
0.0223 USDT |
0.0276 USDT |
0.0260 USDT |
| 2023-11-25 |
0.0230 USDT |
1,346,779.2830 |
0.0227 USDT |
0.0220 USDT |
0.0237 USDT |
0.0223 USDT |
| 2023-11-24 |
0.0217 USDT |
2,619,339.4882 |
0.0217 USDT |
0.0211 USDT |
0.0224 USDT |
0.0223 USDT |
| 2023-11-23 |
0.0220 USDT |
4,038,569.7830 |
0.0233 USDT |
0.0198 USDT |
0.0237 USDT |
0.0218 USDT |
| 2023-11-22 |
0.0207 USDT |
4,892,416.8770 |
0.0179 USDT |
0.0179 USDT |
0.0240 USDT |
0.0233 USDT |
| 2023-11-21 |
0.0183 USDT |
3,338,756.5916 |
0.0185 USDT |
0.0175 USDT |
0.0192 USDT |
0.0186 USDT |
| 2023-11-20 |
0.0193 USDT |
2,957,667.5018 |
0.0197 USDT |
0.0179 USDT |
0.0200 USDT |
0.0183 USDT |
| 2023-11-19 |
0.0197 USDT |
2,239,035.3501 |
0.0192 USDT |
0.0188 USDT |
0.0205 USDT |
0.0192 USDT |
| 2023-11-18 |
0.0187 USDT |
2,421,282.7523 |
0.0182 USDT |
0.0177 USDT |
0.0192 USDT |
0.0185 USDT |
| 2023-11-17 |
0.0180 USDT |
2,952,039.8057 |
0.0181 USDT |
0.0175 USDT |
0.0185 USDT |
0.0177 USDT |
| 2023-11-16 |
0.0193 USDT |
4,931,551.7875 |
0.0204 USDT |
0.0178 USDT |
0.0208 USDT |
0.0180 USDT |
| 2023-11-15 |
0.0199 USDT |
2,461,056.7614 |
0.0192 USDT |
0.0192 USDT |
0.0215 USDT |
0.0209 USDT |
| 2023-11-14 |
0.0194 USDT |
2,656,464.3713 |
0.0189 USDT |
0.0188 USDT |
0.0208 USDT |
0.0190 USDT |
| 2023-11-13 |
0.0192 USDT |
3,260,547.7892 |
0.0188 USDT |
0.0186 USDT |
0.0208 USDT |
0.0188 USDT |
| 2023-11-12 |
0.0198 USDT |
2,526,644.9344 |
0.0209 USDT |
0.0180 USDT |
0.0215 USDT |
0.0186 USDT |
| 2023-11-11 |
0.0202 USDT |
3,002,781.7201 |
0.0202 USDT |
0.0183 USDT |
0.0227 USDT |
0.0209 USDT |
| 2023-11-10 |
0.0196 USDT |
2,997,438.4349 |
0.0189 USDT |
0.0186 USDT |
0.0208 USDT |
0.0203 USDT |
| 2023-11-09 |
0.0201 USDT |
5,513,325.0002 |
0.0169 USDT |
0.0169 USDT |
0.0233 USDT |
0.0194 USDT |
| 2023-11-08 |
0.0175 USDT |
3,538,785.7841 |
0.0176 USDT |
0.0165 USDT |
0.0190 USDT |
0.0170 USDT |
| 2023-11-07 |
0.0177 USDT |
3,298,921.7059 |
0.0173 USDT |
0.0167 USDT |
0.0184 USDT |
0.0167 USDT |
| 2023-11-06 |
0.0167 USDT |
2,478,570.7169 |
0.0163 USDT |
0.0162 USDT |
0.0179 USDT |
0.0172 USDT |
| 2023-11-05 |
0.0165 USDT |
2,792,206.1571 |
0.0172 USDT |
0.0160 USDT |
0.0175 USDT |
0.0163 USDT |
| 2023-11-04 |
0.0165 USDT |
4,399,871.3400 |
0.0155 USDT |
0.0149 USDT |
0.0191 USDT |
0.0170 USDT |
| 2023-11-03 |
0.0150 USDT |
4,371,270.0076 |
0.0149 USDT |
0.0143 USDT |
0.0166 USDT |
0.0164 USDT |
| 2023-11-02 |
0.0152 USDT |
3,277,992.3142 |
0.0148 USDT |
0.0146 USDT |
0.0165 USDT |
0.0148 USDT |