Identifier on Kucoin: XCN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
0.0879 USDT |
24,428,536.6228 XCN |
0.0880 USDT |
0.0858 USDT |
0.0915 USDT |
0.0878 USDT |
| 2022-07-06 |
0.0851 USDT |
39,371,614.6660 XCN |
0.0857 USDT |
0.0824 USDT |
0.0888 USDT |
0.0864 USDT |
| 2022-07-05 |
0.0853 USDT |
31,411,841.9539 XCN |
0.0875 USDT |
0.0819 USDT |
0.0905 USDT |
0.0830 USDT |
| 2022-07-04 |
0.0851 USDT |
25,918,014.0980 XCN |
0.0850 USDT |
0.0835 USDT |
0.0883 USDT |
0.0849 USDT |
| 2022-07-03 |
0.0859 USDT |
21,984,127.6600 XCN |
0.0853 USDT |
0.0836 USDT |
0.0875 USDT |
0.0842 USDT |
| 2022-07-02 |
0.0849 USDT |
18,815,104.9809 XCN |
0.0865 USDT |
0.0830 USDT |
0.0868 USDT |
0.0848 USDT |
| 2022-07-01 |
0.0842 USDT |
73,611,971.7148 XCN |
0.0859 USDT |
0.0798 USDT |
0.0878 USDT |
0.0858 USDT |
| 2022-06-30 |
0.0859 USDT |
63,492,677.9326 XCN |
0.0876 USDT |
0.0803 USDT |
0.0899 USDT |
0.0843 USDT |
| 2022-06-29 |
0.0863 USDT |
74,388,169.1873 XCN |
0.0884 USDT |
0.0849 USDT |
0.0895 USDT |
0.0860 USDT |
| 2022-06-28 |
0.0885 USDT |
52,067,523.0939 XCN |
0.0892 USDT |
0.0775 USDT |
0.0923 USDT |
0.0881 USDT |
| 2022-06-27 |
0.0862 USDT |
33,845,476.6832 XCN |
0.0847 USDT |
0.0840 USDT |
0.0888 USDT |
0.0869 USDT |
| 2022-06-26 |
0.0872 USDT |
7,163,417.1860 XCN |
0.0865 USDT |
0.0851 USDT |
0.0896 USDT |
0.0856 USDT |
| 2022-06-25 |
0.0886 USDT |
2,483,106.2572 XCN |
0.0893 USDT |
0.0855 USDT |
0.0898 USDT |
0.0864 USDT |
| 2022-06-24 |
0.0866 USDT |
4,296,003.8687 XCN |
0.0859 USDT |
0.0843 USDT |
0.0891 USDT |
0.0884 USDT |
| 2022-06-23 |
0.0860 USDT |
6,252,727.6621 XCN |
0.0873 USDT |
0.0841 USDT |
0.0882 USDT |
0.0845 USDT |
| 2022-06-22 |
0.0901 USDT |
15,427,540.8924 XCN |
0.0929 USDT |
0.0852 USDT |
0.0932 USDT |
0.0875 USDT |
| 2022-06-21 |
0.0876 USDT |
25,649,727.1527 XCN |
0.0827 USDT |
0.0809 USDT |
0.0927 USDT |
0.0923 USDT |
| 2022-06-20 |
0.0824 USDT |
13,572,813.8795 XCN |
0.0842 USDT |
0.0801 USDT |
0.0849 USDT |
0.0807 USDT |
| 2022-06-19 |
0.0827 USDT |
15,251,347.4177 XCN |
0.0798 USDT |
0.0798 USDT |
0.0846 USDT |
0.0833 USDT |
| 2022-06-18 |
0.0860 USDT |
192,534,751.7187 XCN |
0.0889 USDT |
0.0802 USDT |
0.0891 USDT |
0.0805 USDT |
| 2022-06-17 |
0.0864 USDT |
270,103,978.9678 XCN |
0.0868 USDT |
0.0839 USDT |
0.0881 USDT |
0.0854 USDT |
| 2022-06-16 |
0.0856 USDT |
247,393,082.4714 XCN |
0.0843 USDT |
0.0836 USDT |
0.0880 USDT |
0.0857 USDT |
| 2022-06-15 |
0.0852 USDT |
485,664,485.5718 XCN |
0.0876 USDT |
0.0487 USDT |
0.0951 USDT |
0.0868 USDT |
| 2022-06-14 |
0.0373 USDT |
1,432,666,939.0364 XCN |
0.1330 USDT |
0.0022 USDT |
0.1345 USDT |
0.0877 USDT |
| 2022-06-13 |
0.1366 USDT |
229,093,997.3197 XCN |
0.1461 USDT |
0.1310 USDT |
0.1462 USDT |
0.1331 USDT |
| 2022-06-12 |
0.1454 USDT |
253,392,942.9821 XCN |
0.1468 USDT |
0.1430 USDT |
0.1482 USDT |
0.1452 USDT |
| 2022-06-11 |
0.1542 USDT |
262,749,042.2036 XCN |
0.1553 USDT |
0.1488 USDT |
0.1572 USDT |
0.1501 USDT |
| 2022-06-10 |
0.1568 USDT |
138,932,423.3483 XCN |
0.1608 USDT |
0.1535 USDT |
0.1615 USDT |
0.1553 USDT |
| 2022-06-09 |
0.1613 USDT |
182,308,443.3894 XCN |
0.1617 USDT |
0.1563 USDT |
0.1667 USDT |
0.1609 USDT |
| 2022-06-08 |
0.1587 USDT |
198,165,191.4440 XCN |
0.1610 USDT |
0.1566 USDT |
0.1620 USDT |
0.1609 USDT |
| 2022-06-07 |
0.1606 USDT |
139,197,471.7778 XCN |
0.1589 USDT |
0.1582 USDT |
0.1625 USDT |
0.1610 USDT |