Identifier on Kucoin: XCV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-11 |
0.0027 USDT |
33,717,216.5200 |
0.0027 USDT |
0.0025 USDT |
0.0028 USDT |
0.0025 USDT |
| 2024-03-10 |
0.0027 USDT |
36,386,041.6099 |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0026 USDT |
| 2024-03-09 |
0.0025 USDT |
31,704,927.9991 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0027 USDT |
| 2024-03-08 |
0.0024 USDT |
45,969,936.9886 |
0.0023 USDT |
0.0023 USDT |
0.0028 USDT |
0.0026 USDT |
| 2024-03-07 |
0.0023 USDT |
34,341,834.5098 |
0.0022 USDT |
0.0022 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-03-06 |
0.0023 USDT |
25,503,681.0297 |
0.0022 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-03-05 |
0.0024 USDT |
32,751,017.5495 |
0.0025 USDT |
0.0022 USDT |
0.0025 USDT |
0.0022 USDT |
| 2024-03-04 |
0.0024 USDT |
33,419,926.8701 |
0.0024 USDT |
0.0023 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-03-03 |
0.0025 USDT |
26,334,298.4993 |
0.0025 USDT |
0.0023 USDT |
0.0026 USDT |
0.0023 USDT |
| 2024-03-02 |
0.0024 USDT |
46,621,384.0071 |
0.0025 USDT |
0.0022 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-03-01 |
0.0023 USDT |
48,906,946.2234 |
0.0022 USDT |
0.0022 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-02-29 |
0.0022 USDT |
48,225,527.7140 |
0.0022 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2024-02-28 |
0.0022 USDT |
55,952,203.0631 |
0.0022 USDT |
0.0021 USDT |
0.0023 USDT |
0.0021 USDT |
| 2024-02-27 |
0.0022 USDT |
50,656,427.3723 |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-02-26 |
0.0021 USDT |
46,028,814.5658 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-02-25 |
0.0022 USDT |
50,097,850.8163 |
0.0022 USDT |
0.0020 USDT |
0.0023 USDT |
0.0021 USDT |
| 2024-02-24 |
0.0023 USDT |
26,569,299.6166 |
0.0024 USDT |
0.0022 USDT |
0.0024 USDT |
0.0022 USDT |
| 2024-02-23 |
0.0023 USDT |
42,724,530.5385 |
0.0022 USDT |
0.0022 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-02-22 |
0.0023 USDT |
38,632,227.9338 |
0.0023 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2024-02-21 |
0.0023 USDT |
29,686,150.3681 |
0.0023 USDT |
0.0022 USDT |
0.0023 USDT |
0.0022 USDT |
| 2024-02-20 |
0.0023 USDT |
55,428,697.7123 |
0.0024 USDT |
0.0022 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-02-19 |
0.0024 USDT |
63,526,376.5495 |
0.0024 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-02-18 |
0.0023 USDT |
50,701,439.2016 |
0.0023 USDT |
0.0023 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-02-17 |
0.0023 USDT |
6,336,058.1965 |
0.0024 USDT |
0.0022 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-02-16 |
0.0023 USDT |
15,397,200.2825 |
0.0023 USDT |
0.0023 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-02-15 |
0.0024 USDT |
14,290,561.2348 |
0.0025 USDT |
0.0023 USDT |
0.0025 USDT |
0.0023 USDT |
| 2024-02-14 |
0.0024 USDT |
21,277,803.7864 |
0.0024 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-02-13 |
0.0025 USDT |
23,833,705.5197 |
0.0025 USDT |
0.0024 USDT |
0.0027 USDT |
0.0024 USDT |
| 2024-02-12 |
0.0027 USDT |
75,382,228.7765 |
0.0025 USDT |
0.0024 USDT |
0.0031 USDT |
0.0026 USDT |
| 2024-02-11 |
0.0025 USDT |
37,032,194.9982 |
0.0028 USDT |
0.0024 USDT |
0.0028 USDT |
0.0025 USDT |