Identifier on Kucoin: XCN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-26 |
0.0925 USDT |
74,195,173.6867 XCN |
0.0931 USDT |
0.0898 USDT |
0.0964 USDT |
0.0900 USDT |
| 2022-07-25 |
0.0950 USDT |
26,100,943.7804 XCN |
0.0956 USDT |
0.0926 USDT |
0.0971 USDT |
0.0930 USDT |
| 2022-07-24 |
0.0957 USDT |
10,515,984.3691 XCN |
0.0971 USDT |
0.0937 USDT |
0.0987 USDT |
0.0955 USDT |
| 2022-07-23 |
0.0917 USDT |
46,431,691.4511 XCN |
0.0897 USDT |
0.0885 USDT |
0.0978 USDT |
0.0974 USDT |
| 2022-07-22 |
0.0937 USDT |
4,059,617.7211 XCN |
0.0939 USDT |
0.0928 USDT |
0.0943 USDT |
0.0937 USDT |
| 2022-07-21 |
0.0925 USDT |
123,286,263.5893 XCN |
0.0903 USDT |
0.0900 USDT |
0.0948 USDT |
0.0936 USDT |
| 2022-07-20 |
0.0881 USDT |
57,863,496.8272 XCN |
0.0883 USDT |
0.0853 USDT |
0.0928 USDT |
0.0869 USDT |
| 2022-07-19 |
0.0897 USDT |
49,238,373.2865 XCN |
0.0895 USDT |
0.0871 USDT |
0.0935 USDT |
0.0890 USDT |
| 2022-07-18 |
0.0898 USDT |
20,023,696.3604 XCN |
0.0906 USDT |
0.0881 USDT |
0.0914 USDT |
0.0899 USDT |
| 2022-07-17 |
0.0916 USDT |
28,864,335.4597 XCN |
0.0938 USDT |
0.0897 USDT |
0.0945 USDT |
0.0910 USDT |
| 2022-07-16 |
0.0940 USDT |
2,185,807.3725 XCN |
0.0939 USDT |
0.0932 USDT |
0.0944 USDT |
0.0942 USDT |
| 2022-07-15 |
0.0956 USDT |
23,523,613.5447 XCN |
0.0943 USDT |
0.0940 USDT |
0.0974 USDT |
0.0959 USDT |
| 2022-07-14 |
0.0943 USDT |
12,242,414.6012 XCN |
0.0951 USDT |
0.0921 USDT |
0.0969 USDT |
0.0941 USDT |
| 2022-07-13 |
0.0955 USDT |
21,945,713.7331 XCN |
0.0935 USDT |
0.0923 USDT |
0.0997 USDT |
0.0946 USDT |
| 2022-07-12 |
0.0993 USDT |
25,281,140.4850 XCN |
0.0969 USDT |
0.0964 USDT |
0.1010 USDT |
0.0999 USDT |
| 2022-07-11 |
0.1018 USDT |
30,182,613.7707 XCN |
0.1014 USDT |
0.0973 USDT |
0.1076 USDT |
0.1004 USDT |
| 2022-07-10 |
0.1042 USDT |
55,890,391.4669 XCN |
0.1031 USDT |
0.1003 USDT |
0.1064 USDT |
0.1010 USDT |
| 2022-07-09 |
0.1003 USDT |
293,644,906.4411 XCN |
0.0969 USDT |
0.0940 USDT |
0.1057 USDT |
0.1032 USDT |
| 2022-07-08 |
0.0915 USDT |
107,143,134.9159 XCN |
0.0894 USDT |
0.0877 USDT |
0.0943 USDT |
0.0917 USDT |