Identifier on Kucoin: XCV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
0.0027 USDT |
12,306,291.2953 |
0.0027 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-04-29 |
0.0027 USDT |
35,261,977.4936 |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-04-28 |
0.0029 USDT |
41,619,894.2030 |
0.0028 USDT |
0.0028 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-04-27 |
0.0028 USDT |
38,871,523.5668 |
0.0031 USDT |
0.0027 USDT |
0.0031 USDT |
0.0027 USDT |
| 2024-04-26 |
0.0031 USDT |
38,256,112.0918 |
0.0032 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-04-25 |
0.0032 USDT |
61,516,390.0138 |
0.0031 USDT |
0.0031 USDT |
0.0036 USDT |
0.0032 USDT |
| 2024-04-24 |
0.0030 USDT |
49,904,879.0755 |
0.0029 USDT |
0.0029 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-04-23 |
0.0029 USDT |
66,110,838.4892 |
0.0028 USDT |
0.0028 USDT |
0.0030 USDT |
0.0030 USDT |
| 2024-04-22 |
0.0029 USDT |
42,223,207.5107 |
0.0029 USDT |
0.0028 USDT |
0.0029 USDT |
0.0028 USDT |
| 2024-04-21 |
0.0028 USDT |
44,783,062.5031 |
0.0029 USDT |
0.0027 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-04-20 |
0.0027 USDT |
54,308,639.7900 |
0.0026 USDT |
0.0026 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-04-19 |
0.0026 USDT |
64,949,649.6682 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-04-18 |
0.0026 USDT |
54,801,799.6121 |
0.0027 USDT |
0.0024 USDT |
0.0030 USDT |
0.0025 USDT |
| 2024-04-17 |
0.0027 USDT |
59,196,515.3612 |
0.0025 USDT |
0.0025 USDT |
0.0030 USDT |
0.0027 USDT |
| 2024-04-16 |
0.0025 USDT |
50,582,314.8029 |
0.0025 USDT |
0.0024 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-04-15 |
0.0026 USDT |
44,388,499.0111 |
0.0027 USDT |
0.0024 USDT |
0.0029 USDT |
0.0024 USDT |
| 2024-04-14 |
0.0025 USDT |
54,790,313.5244 |
0.0025 USDT |
0.0023 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-04-13 |
0.0029 USDT |
36,063,388.8512 |
0.0030 USDT |
0.0028 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-04-12 |
0.0035 USDT |
45,051,207.5603 |
0.0036 USDT |
0.0030 USDT |
0.0037 USDT |
0.0030 USDT |
| 2024-04-11 |
0.0037 USDT |
44,064,768.6526 |
0.0039 USDT |
0.0035 USDT |
0.0039 USDT |
0.0036 USDT |
| 2024-04-10 |
0.0039 USDT |
43,635,013.1977 |
0.0041 USDT |
0.0037 USDT |
0.0042 USDT |
0.0038 USDT |
| 2024-04-09 |
0.0040 USDT |
107,366,161.5364 |
0.0035 USDT |
0.0035 USDT |
0.0045 USDT |
0.0039 USDT |
| 2024-04-08 |
0.0036 USDT |
57,990,199.3934 |
0.0035 USDT |
0.0033 USDT |
0.0039 USDT |
0.0035 USDT |
| 2024-04-07 |
0.0035 USDT |
30,819,408.3710 |
0.0035 USDT |
0.0034 USDT |
0.0037 USDT |
0.0036 USDT |
| 2024-04-06 |
0.0036 USDT |
26,988,270.3675 |
0.0036 USDT |
0.0034 USDT |
0.0038 USDT |
0.0035 USDT |
| 2024-04-05 |
0.0039 USDT |
47,504,271.0648 |
0.0039 USDT |
0.0034 USDT |
0.0043 USDT |
0.0037 USDT |
| 2024-04-04 |
0.0042 USDT |
100,583,073.0498 |
0.0037 USDT |
0.0036 USDT |
0.0049 USDT |
0.0039 USDT |
| 2024-04-03 |
0.0036 USDT |
56,293,328.3422 |
0.0036 USDT |
0.0035 USDT |
0.0038 USDT |
0.0036 USDT |
| 2024-04-02 |
0.0036 USDT |
39,006,053.6216 |
0.0041 USDT |
0.0035 USDT |
0.0041 USDT |
0.0037 USDT |
| 2024-04-01 |
0.0040 USDT |
46,910,683.4508 |
0.0042 USDT |
0.0038 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-03-31 |
0.0042 USDT |
55,899,962.8599 |
0.0045 USDT |
0.0040 USDT |
0.0048 USDT |
0.0041 USDT |
| 2024-03-30 |
0.0044 USDT |
73,267,946.6469 |
0.0050 USDT |
0.0039 USDT |
0.0050 USDT |
0.0044 USDT |
| 2024-03-29 |
0.0050 USDT |
44,434,203.3755 |
0.0049 USDT |
0.0047 USDT |
0.0055 USDT |
0.0049 USDT |
| 2024-03-28 |
0.0055 USDT |
144,480,401.7097 |
0.0056 USDT |
0.0047 USDT |
0.0063 USDT |
0.0052 USDT |
| 2024-03-27 |
0.0047 USDT |
48,613,293.3596 |
0.0050 USDT |
0.0043 USDT |
0.0051 USDT |
0.0048 USDT |
| 2024-03-26 |
0.0057 USDT |
87,500,802.6488 |
0.0066 USDT |
0.0047 USDT |
0.0067 USDT |
0.0052 USDT |
| 2024-03-25 |
0.0068 USDT |
169,971,927.3785 |
0.0072 USDT |
0.0060 USDT |
0.0084 USDT |
0.0066 USDT |
| 2024-03-24 |
0.0086 USDT |
180,006,528.5005 |
0.0099 USDT |
0.0072 USDT |
0.0103 USDT |
0.0073 USDT |
| 2024-03-23 |
0.0093 USDT |
759,753,688.7807 |
0.0067 USDT |
0.0052 USDT |
0.0130 USDT |
0.0086 USDT |
| 2024-03-22 |
0.0084 USDT |
817,779,066.9999 |
0.0030 USDT |
0.0030 USDT |
0.0246 USDT |
0.0081 USDT |
| 2024-03-21 |
0.0031 USDT |
73,273,582.8154 |
0.0030 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-03-20 |
0.0028 USDT |
24,478,546.7381 |
0.0029 USDT |
0.0027 USDT |
0.0030 USDT |
0.0030 USDT |
| 2024-03-19 |
0.0029 USDT |
12,856,849.6630 |
0.0030 USDT |
0.0028 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-03-18 |
0.0032 USDT |
16,582,028.5282 |
0.0034 USDT |
0.0029 USDT |
0.0034 USDT |
0.0030 USDT |
| 2024-03-17 |
0.0031 USDT |
21,356,439.0651 |
0.0029 USDT |
0.0029 USDT |
0.0036 USDT |
0.0036 USDT |
| 2024-03-16 |
0.0029 USDT |
35,490,057.9731 |
0.0033 USDT |
0.0026 USDT |
0.0033 USDT |
0.0029 USDT |
| 2024-03-15 |
0.0031 USDT |
20,948,788.8632 |
0.0032 USDT |
0.0029 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-03-14 |
0.0032 USDT |
34,234,819.9741 |
0.0031 USDT |
0.0030 USDT |
0.0035 USDT |
0.0032 USDT |
| 2024-03-13 |
0.0028 USDT |
34,229,200.8656 |
0.0026 USDT |
0.0026 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-03-12 |
0.0025 USDT |
30,382,899.4520 |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |