Identifier on Kucoin: XCN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.0548 USDT |
8,417,258.7454 XCN |
0.0538 USDT |
0.0523 USDT |
0.0598 USDT |
0.0529 USDT |
| 2022-11-02 |
0.0573 USDT |
7,785,953.2832 XCN |
0.0643 USDT |
0.0537 USDT |
0.0647 USDT |
0.0542 USDT |
| 2022-11-01 |
0.0643 USDT |
4,123,237.2604 XCN |
0.0669 USDT |
0.0615 USDT |
0.0724 USDT |
0.0647 USDT |
| 2022-10-31 |
0.0547 USDT |
2,732,014.5605 XCN |
0.0491 USDT |
0.0489 USDT |
0.0598 USDT |
0.0595 USDT |
| 2022-10-30 |
0.0499 USDT |
2,117,202.5281 XCN |
0.0502 USDT |
0.0475 USDT |
0.0518 USDT |
0.0487 USDT |
| 2022-10-29 |
0.0514 USDT |
2,015,811.4338 XCN |
0.0518 USDT |
0.0502 USDT |
0.0532 USDT |
0.0509 USDT |
| 2022-10-28 |
0.0517 USDT |
1,922,917.2987 XCN |
0.0524 USDT |
0.0504 USDT |
0.0534 USDT |
0.0519 USDT |
| 2022-10-27 |
0.0523 USDT |
1,584,804.0343 XCN |
0.0532 USDT |
0.0516 USDT |
0.0533 USDT |
0.0524 USDT |
| 2022-10-26 |
0.0550 USDT |
1,584,863.8749 XCN |
0.0568 USDT |
0.0523 USDT |
0.0580 USDT |
0.0528 USDT |
| 2022-10-25 |
0.0549 USDT |
6,455,066.9014 XCN |
0.0549 USDT |
0.0518 USDT |
0.0581 USDT |
0.0569 USDT |
| 2022-10-24 |
0.0570 USDT |
877,867.5097 XCN |
0.0587 USDT |
0.0555 USDT |
0.0587 USDT |
0.0555 USDT |
| 2022-10-23 |
0.0589 USDT |
288,091.8007 XCN |
0.0602 USDT |
0.0581 USDT |
0.0618 USDT |
0.0584 USDT |
| 2022-10-22 |
0.0624 USDT |
718,444.2488 XCN |
0.0648 USDT |
0.0597 USDT |
0.0650 USDT |
0.0600 USDT |
| 2022-10-21 |
0.0667 USDT |
669,969.2229 XCN |
0.0677 USDT |
0.0655 USDT |
0.0696 USDT |
0.0658 USDT |
| 2022-10-20 |
0.0685 USDT |
21,441,827.6816 XCN |
0.0610 USDT |
0.0608 USDT |
0.0776 USDT |
0.0667 USDT |
| 2022-10-19 |
0.0617 USDT |
527,728.7625 XCN |
0.0627 USDT |
0.0607 USDT |
0.0627 USDT |
0.0610 USDT |
| 2022-10-18 |
0.0631 USDT |
163,527.7125 XCN |
0.0636 USDT |
0.0627 USDT |
0.0640 USDT |
0.0627 USDT |
| 2022-10-17 |
0.0641 USDT |
95,026.5255 XCN |
0.0644 USDT |
0.0637 USDT |
0.0644 USDT |
0.0641 USDT |
| 2022-10-16 |
0.0650 USDT |
384,747.3159 XCN |
0.0655 USDT |
0.0644 USDT |
0.0657 USDT |
0.0645 USDT |
| 2022-10-15 |
0.0655 USDT |
773,110.4786 XCN |
0.0656 USDT |
0.0648 USDT |
0.0659 USDT |
0.0658 USDT |
| 2022-10-14 |
0.0698 USDT |
904,577.8447 XCN |
0.0712 USDT |
0.0689 USDT |
0.0712 USDT |
0.0692 USDT |
| 2022-10-13 |
0.0713 USDT |
1,223,498.4237 XCN |
0.0695 USDT |
0.0692 USDT |
0.0726 USDT |
0.0713 USDT |
| 2022-10-12 |
0.0697 USDT |
381,779.5833 XCN |
0.0708 USDT |
0.0693 USDT |
0.0711 USDT |
0.0696 USDT |
| 2022-10-11 |
0.0695 USDT |
707,728.1889 XCN |
0.0683 USDT |
0.0670 USDT |
0.0713 USDT |
0.0711 USDT |
| 2022-10-10 |
0.0684 USDT |
757,653.4707 XCN |
0.0681 USDT |
0.0676 USDT |
0.0694 USDT |
0.0688 USDT |
| 2022-10-09 |
0.0686 USDT |
406,101.1837 XCN |
0.0689 USDT |
0.0675 USDT |
0.0691 USDT |
0.0682 USDT |
| 2022-10-08 |
0.0692 USDT |
565,600.8929 XCN |
0.0694 USDT |
0.0686 USDT |
0.0699 USDT |
0.0690 USDT |
| 2022-10-07 |
0.0688 USDT |
1,133,306.9903 XCN |
0.0686 USDT |
0.0664 USDT |
0.0709 USDT |
0.0696 USDT |
| 2022-10-06 |
0.0691 USDT |
941,984.5227 XCN |
0.0697 USDT |
0.0683 USDT |
0.0697 USDT |
0.0686 USDT |
| 2022-10-05 |
0.0717 USDT |
825,926.4672 XCN |
0.0727 USDT |
0.0705 USDT |
0.0732 USDT |
0.0705 USDT |
| 2022-10-04 |
0.0739 USDT |
301,104.5664 XCN |
0.0741 USDT |
0.0721 USDT |
0.0751 USDT |
0.0730 USDT |
| 2022-10-03 |
0.0725 USDT |
516,466.0837 XCN |
0.0734 USDT |
0.0716 USDT |
0.0741 USDT |
0.0739 USDT |
| 2022-10-02 |
0.0722 USDT |
276,588.1649 XCN |
0.0732 USDT |
0.0714 USDT |
0.0736 USDT |
0.0735 USDT |
| 2022-10-01 |
0.0724 USDT |
724,526.9135 XCN |
0.0738 USDT |
0.0712 USDT |
0.0739 USDT |
0.0732 USDT |
| 2022-09-30 |
0.0740 USDT |
300,195.4526 XCN |
0.0742 USDT |
0.0730 USDT |
0.0749 USDT |
0.0738 USDT |
| 2022-09-29 |
0.0742 USDT |
177,021.2418 XCN |
0.0741 USDT |
0.0740 USDT |
0.0749 USDT |
0.0747 USDT |
| 2022-09-28 |
0.0721 USDT |
351,333.4906 XCN |
0.0721 USDT |
0.0718 USDT |
0.0725 USDT |
0.0720 USDT |
| 2022-09-27 |
0.0727 USDT |
494,021.4315 XCN |
0.0734 USDT |
0.0717 USDT |
0.0735 USDT |
0.0722 USDT |
| 2022-09-26 |
0.0742 USDT |
723,372.3590 XCN |
0.0753 USDT |
0.0732 USDT |
0.0754 USDT |
0.0734 USDT |
| 2022-09-25 |
0.0765 USDT |
591,094.8741 XCN |
0.0773 USDT |
0.0755 USDT |
0.0775 USDT |
0.0755 USDT |
| 2022-09-24 |
0.0776 USDT |
580,119.9216 XCN |
0.0783 USDT |
0.0773 USDT |
0.0783 USDT |
0.0775 USDT |
| 2022-09-23 |
0.0759 USDT |
1,288,644.8033 XCN |
0.0748 USDT |
0.0744 USDT |
0.0790 USDT |
0.0779 USDT |
| 2022-09-22 |
0.0717 USDT |
3,089,842.1483 XCN |
0.0669 USDT |
0.0665 USDT |
0.0829 USDT |
0.0746 USDT |
| 2022-09-21 |
0.0658 USDT |
1,668,324.6814 XCN |
0.0636 USDT |
0.0635 USDT |
0.0675 USDT |
0.0671 USDT |
| 2022-09-20 |
0.0620 USDT |
1,769,296.1079 XCN |
0.0624 USDT |
0.0611 USDT |
0.0640 USDT |
0.0637 USDT |
| 2022-09-19 |
0.0631 USDT |
1,803,980.1456 XCN |
0.0637 USDT |
0.0621 USDT |
0.0640 USDT |
0.0624 USDT |
| 2022-09-18 |
0.0640 USDT |
782,249.7984 XCN |
0.0639 USDT |
0.0638 USDT |
0.0644 USDT |
0.0640 USDT |
| 2022-09-17 |
0.0644 USDT |
971,454.4507 XCN |
0.0648 USDT |
0.0637 USDT |
0.0650 USDT |
0.0639 USDT |
| 2022-09-16 |
0.0655 USDT |
1,907,973.1514 XCN |
0.0676 USDT |
0.0639 USDT |
0.0677 USDT |
0.0648 USDT |
| 2022-09-15 |
0.0681 USDT |
2,674,487.1546 XCN |
0.0690 USDT |
0.0671 USDT |
0.0697 USDT |
0.0674 USDT |