Identifier on Kucoin: XCN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.0383 USDT |
3,051,444.1664 XCN |
0.0388 USDT |
0.0380 USDT |
0.0389 USDT |
0.0383 USDT |
| 2022-12-03 |
0.0389 USDT |
768,332.2601 XCN |
0.0394 USDT |
0.0383 USDT |
0.0394 USDT |
0.0389 USDT |
| 2022-12-02 |
0.0395 USDT |
691,676.9723 XCN |
0.0398 USDT |
0.0391 USDT |
0.0402 USDT |
0.0395 USDT |
| 2022-12-01 |
0.0402 USDT |
355,765.7958 XCN |
0.0404 USDT |
0.0396 USDT |
0.0408 USDT |
0.0399 USDT |
| 2022-11-30 |
0.0411 USDT |
1,674,844.7858 XCN |
0.0408 USDT |
0.0404 USDT |
0.0424 USDT |
0.0409 USDT |
| 2022-11-29 |
0.0414 USDT |
17,488,320.6106 XCN |
0.0380 USDT |
0.0369 USDT |
0.0442 USDT |
0.0412 USDT |
| 2022-11-28 |
0.0395 USDT |
5,677,061.4793 XCN |
0.0408 USDT |
0.0369 USDT |
0.0432 USDT |
0.0378 USDT |
| 2022-11-27 |
0.0409 USDT |
551,007.0805 XCN |
0.0412 USDT |
0.0403 USDT |
0.0416 USDT |
0.0411 USDT |
| 2022-11-26 |
0.0409 USDT |
742,221.8496 XCN |
0.0405 USDT |
0.0404 USDT |
0.0427 USDT |
0.0412 USDT |
| 2022-11-25 |
0.0415 USDT |
370,262.8548 XCN |
0.0418 USDT |
0.0407 USDT |
0.0420 USDT |
0.0408 USDT |
| 2022-11-24 |
0.0424 USDT |
2,018,717.4274 XCN |
0.0424 USDT |
0.0416 USDT |
0.0428 USDT |
0.0419 USDT |
| 2022-11-23 |
0.0423 USDT |
5,536,338.8307 XCN |
0.0416 USDT |
0.0414 USDT |
0.0429 USDT |
0.0421 USDT |
| 2022-11-22 |
0.0411 USDT |
4,184,669.6345 XCN |
0.0428 USDT |
0.0396 USDT |
0.0430 USDT |
0.0418 USDT |
| 2022-11-21 |
0.0445 USDT |
4,246,542.2241 XCN |
0.0481 USDT |
0.0426 USDT |
0.0482 USDT |
0.0434 USDT |
| 2022-11-20 |
0.0488 USDT |
3,298,758.3774 XCN |
0.0487 USDT |
0.0483 USDT |
0.0493 USDT |
0.0485 USDT |
| 2022-11-19 |
0.0514 USDT |
34,623,507.5681 XCN |
0.0531 USDT |
0.0470 USDT |
0.0535 USDT |
0.0484 USDT |
| 2022-11-18 |
0.0504 USDT |
5,608,896.7003 XCN |
0.0484 USDT |
0.0484 USDT |
0.0525 USDT |
0.0524 USDT |
| 2022-11-17 |
0.0500 USDT |
15,062,088.3242 XCN |
0.0473 USDT |
0.0472 USDT |
0.0527 USDT |
0.0484 USDT |
| 2022-11-16 |
0.0474 USDT |
16,091,363.1679 XCN |
0.0470 USDT |
0.0468 USDT |
0.0480 USDT |
0.0478 USDT |
| 2022-11-15 |
0.0493 USDT |
1,991,573.9229 XCN |
0.0495 USDT |
0.0483 USDT |
0.0502 USDT |
0.0490 USDT |
| 2022-11-14 |
0.0483 USDT |
7,412,041.7755 XCN |
0.0484 USDT |
0.0476 USDT |
0.0494 USDT |
0.0488 USDT |
| 2022-11-13 |
0.0477 USDT |
6,301,061.9893 XCN |
0.0477 USDT |
0.0471 USDT |
0.0483 USDT |
0.0481 USDT |
| 2022-11-12 |
0.0492 USDT |
9,531,313.1761 XCN |
0.0491 USDT |
0.0465 USDT |
0.0509 USDT |
0.0478 USDT |
| 2022-11-11 |
0.0485 USDT |
29,583,112.2566 XCN |
0.0441 USDT |
0.0441 USDT |
0.0513 USDT |
0.0509 USDT |
| 2022-11-10 |
0.0431 USDT |
17,332,679.8158 XCN |
0.0409 USDT |
0.0385 USDT |
0.0480 USDT |
0.0443 USDT |
| 2022-11-09 |
0.0433 USDT |
2,207,354.3133 XCN |
0.0427 USDT |
0.0424 USDT |
0.0463 USDT |
0.0430 USDT |
| 2022-11-08 |
0.0429 USDT |
10,867,368.1261 XCN |
0.0503 USDT |
0.0349 USDT |
0.0506 USDT |
0.0429 USDT |
| 2022-11-07 |
0.0512 USDT |
1,954,279.9980 XCN |
0.0516 USDT |
0.0501 USDT |
0.0521 USDT |
0.0505 USDT |
| 2022-11-06 |
0.0531 USDT |
2,813,198.2413 XCN |
0.0524 USDT |
0.0520 USDT |
0.0536 USDT |
0.0529 USDT |
| 2022-11-05 |
0.0523 USDT |
715,614.2522 XCN |
0.0524 USDT |
0.0519 USDT |
0.0526 USDT |
0.0523 USDT |
| 2022-11-04 |
0.0510 USDT |
2,097,336.6312 XCN |
0.0518 USDT |
0.0495 USDT |
0.0526 USDT |
0.0525 USDT |
| 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 |