Identifier on Kucoin: XCN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.0688 USDT |
220,649.4625 XCN |
0.0690 USDT |
0.0685 USDT |
0.0691 USDT |
0.0689 USDT |
| 2022-09-13 |
0.0724 USDT |
2,813,226.4695 XCN |
0.0741 USDT |
0.0694 USDT |
0.0749 USDT |
0.0697 USDT |
| 2022-09-12 |
0.0745 USDT |
1,717,674.4172 XCN |
0.0743 USDT |
0.0735 USDT |
0.0755 USDT |
0.0737 USDT |
| 2022-09-11 |
0.0723 USDT |
1,744,155.0536 XCN |
0.0720 USDT |
0.0717 USDT |
0.0732 USDT |
0.0720 USDT |
| 2022-09-10 |
0.0719 USDT |
935,347.5758 XCN |
0.0721 USDT |
0.0715 USDT |
0.0724 USDT |
0.0720 USDT |
| 2022-09-09 |
0.0710 USDT |
3,304,524.6361 XCN |
0.0679 USDT |
0.0672 USDT |
0.0731 USDT |
0.0723 USDT |
| 2022-09-08 |
0.0689 USDT |
2,121,185.4361 XCN |
0.0714 USDT |
0.0679 USDT |
0.0715 USDT |
0.0684 USDT |
| 2022-09-07 |
0.0718 USDT |
2,732,372.5497 XCN |
0.0739 USDT |
0.0706 USDT |
0.0740 USDT |
0.0714 USDT |
| 2022-09-06 |
0.0749 USDT |
2,659,429.1513 XCN |
0.0757 USDT |
0.0728 USDT |
0.0761 USDT |
0.0743 USDT |
| 2022-09-05 |
0.0757 USDT |
3,375,408.4673 XCN |
0.0787 USDT |
0.0746 USDT |
0.0787 USDT |
0.0755 USDT |
| 2022-09-04 |
0.0782 USDT |
273,064.7632 XCN |
0.0781 USDT |
0.0780 USDT |
0.0789 USDT |
0.0787 USDT |
| 2022-09-03 |
0.0785 USDT |
1,002,524.5303 XCN |
0.0798 USDT |
0.0767 USDT |
0.0799 USDT |
0.0783 USDT |
| 2022-09-02 |
0.0802 USDT |
1,020,104.0867 XCN |
0.0799 USDT |
0.0796 USDT |
0.0809 USDT |
0.0797 USDT |
| 2022-09-01 |
0.0806 USDT |
1,372,622.0068 XCN |
0.0819 USDT |
0.0795 USDT |
0.0822 USDT |
0.0796 USDT |
| 2022-08-31 |
0.0812 USDT |
639,955.7113 XCN |
0.0820 USDT |
0.0795 USDT |
0.0821 USDT |
0.0797 USDT |
| 2022-08-30 |
0.0832 USDT |
4,783,139.5268 XCN |
0.0845 USDT |
0.0810 USDT |
0.0845 USDT |
0.0816 USDT |
| 2022-08-29 |
0.0845 USDT |
44,446,574.0930 XCN |
0.0865 USDT |
0.0839 USDT |
0.0868 USDT |
0.0842 USDT |
| 2022-08-28 |
0.0849 USDT |
26,311,532.7191 XCN |
0.0856 USDT |
0.0836 USDT |
0.0869 USDT |
0.0841 USDT |
| 2022-08-27 |
0.0845 USDT |
87,491,004.9833 XCN |
0.0855 USDT |
0.0839 USDT |
0.0863 USDT |
0.0856 USDT |
| 2022-08-26 |
0.0845 USDT |
219,681,795.7869 XCN |
0.0843 USDT |
0.0839 USDT |
0.0869 USDT |
0.0860 USDT |
| 2022-08-25 |
0.0843 USDT |
186,100,557.2671 XCN |
0.0843 USDT |
0.0839 USDT |
0.0852 USDT |
0.0841 USDT |
| 2022-08-24 |
0.0851 USDT |
185,460,174.0355 XCN |
0.0852 USDT |
0.0840 USDT |
0.0854 USDT |
0.0844 USDT |
| 2022-08-23 |
0.0872 USDT |
160,213,320.8138 XCN |
0.0872 USDT |
0.0870 USDT |
0.0875 USDT |
0.0871 USDT |
| 2022-08-22 |
0.0873 USDT |
96,123,094.2327 XCN |
0.0912 USDT |
0.0870 USDT |
0.0912 USDT |
0.0872 USDT |
| 2022-08-21 |
0.0919 USDT |
97,702,322.3387 XCN |
0.0922 USDT |
0.0909 USDT |
0.0947 USDT |
0.0914 USDT |
| 2022-08-20 |
0.0883 USDT |
130,415,415.0209 XCN |
0.0873 USDT |
0.0851 USDT |
0.0923 USDT |
0.0916 USDT |
| 2022-08-19 |
0.0865 USDT |
86,597,601.4254 XCN |
0.0830 USDT |
0.0820 USDT |
0.0895 USDT |
0.0871 USDT |
| 2022-08-18 |
0.0842 USDT |
55,109,197.1791 XCN |
0.0833 USDT |
0.0824 USDT |
0.0859 USDT |
0.0833 USDT |
| 2022-08-17 |
0.0850 USDT |
35,520,746.8488 XCN |
0.0856 USDT |
0.0828 USDT |
0.0868 USDT |
0.0833 USDT |
| 2022-08-16 |
0.0844 USDT |
84,762,155.5393 XCN |
0.0841 USDT |
0.0837 USDT |
0.0875 USDT |
0.0859 USDT |
| 2022-08-15 |
0.0844 USDT |
45,889,187.1554 XCN |
0.0858 USDT |
0.0840 USDT |
0.0860 USDT |
0.0843 USDT |
| 2022-08-14 |
0.0871 USDT |
88,721,982.5424 XCN |
0.0880 USDT |
0.0844 USDT |
0.0886 USDT |
0.0845 USDT |
| 2022-08-13 |
0.0872 USDT |
134,177,050.5356 XCN |
0.0871 USDT |
0.0870 USDT |
0.0874 USDT |
0.0872 USDT |
| 2022-08-12 |
0.0876 USDT |
47,194,152.5338 XCN |
0.0874 USDT |
0.0870 USDT |
0.0893 USDT |
0.0872 USDT |
| 2022-08-11 |
0.0882 USDT |
135,851,283.3839 XCN |
0.0898 USDT |
0.0871 USDT |
0.0907 USDT |
0.0877 USDT |
| 2022-08-10 |
0.0897 USDT |
39,628,897.4693 XCN |
0.0895 USDT |
0.0890 USDT |
0.0904 USDT |
0.0898 USDT |
| 2022-08-09 |
0.0877 USDT |
69,897,434.7496 XCN |
0.0865 USDT |
0.0861 USDT |
0.0899 USDT |
0.0893 USDT |
| 2022-08-08 |
0.0855 USDT |
140,351,518.7788 XCN |
0.0853 USDT |
0.0850 USDT |
0.0876 USDT |
0.0862 USDT |
| 2022-08-07 |
0.0853 USDT |
163,721,586.1104 XCN |
0.0864 USDT |
0.0845 USDT |
0.0877 USDT |
0.0853 USDT |
| 2022-08-06 |
0.0855 USDT |
86,247,525.8757 XCN |
0.0865 USDT |
0.0846 USDT |
0.0870 USDT |
0.0855 USDT |
| 2022-08-05 |
0.0865 USDT |
174,000,857.0204 XCN |
0.0853 USDT |
0.0842 USDT |
0.0884 USDT |
0.0862 USDT |
| 2022-08-04 |
0.0869 USDT |
22,512,575.4022 XCN |
0.0878 USDT |
0.0850 USDT |
0.0888 USDT |
0.0854 USDT |
| 2022-08-03 |
0.0885 USDT |
22,515,621.4756 XCN |
0.0902 USDT |
0.0868 USDT |
0.0903 USDT |
0.0878 USDT |
| 2022-08-02 |
0.0913 USDT |
149,758,869.3388 XCN |
0.0922 USDT |
0.0898 USDT |
0.0933 USDT |
0.0903 USDT |
| 2022-08-01 |
0.0940 USDT |
86,000,859.5344 XCN |
0.0960 USDT |
0.0907 USDT |
0.0964 USDT |
0.0927 USDT |
| 2022-07-31 |
0.0926 USDT |
139,922,522.0179 XCN |
0.0903 USDT |
0.0896 USDT |
0.0956 USDT |
0.0948 USDT |
| 2022-07-30 |
0.0917 USDT |
63,832,440.5940 XCN |
0.0937 USDT |
0.0901 USDT |
0.0938 USDT |
0.0904 USDT |
| 2022-07-29 |
0.0929 USDT |
146,332,228.2878 XCN |
0.0942 USDT |
0.0908 USDT |
0.0956 USDT |
0.0932 USDT |
| 2022-07-28 |
0.0934 USDT |
59,077,231.2970 XCN |
0.0955 USDT |
0.0918 USDT |
0.0970 USDT |
0.0957 USDT |
| 2022-07-27 |
0.0901 USDT |
8,031,795.9541 XCN |
0.0900 USDT |
0.0889 USDT |
0.0922 USDT |
0.0910 USDT |