Identifier on Kucoin: XCN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
0.1617 USDT |
77,208,440.1294 XCN |
0.1633 USDT |
0.1600 USDT |
0.1653 USDT |
0.1623 USDT |
| 2022-06-05 |
0.1513 USDT |
40,872,794.8572 XCN |
0.1518 USDT |
0.1391 USDT |
0.1648 USDT |
0.1630 USDT |
| 2022-06-04 |
0.1555 USDT |
6,412,062.1353 XCN |
0.1753 USDT |
0.1472 USDT |
0.1753 USDT |
0.1531 USDT |
| 2022-06-03 |
0.1726 USDT |
2,457,355.9447 XCN |
0.1688 USDT |
0.1677 USDT |
0.1772 USDT |
0.1765 USDT |
| 2022-06-02 |
0.1739 USDT |
1,970,677.2951 XCN |
0.1814 USDT |
0.1652 USDT |
0.1828 USDT |
0.1686 USDT |
| 2022-06-01 |
0.1809 USDT |
2,292,574.0185 XCN |
0.1734 USDT |
0.1707 USDT |
0.1843 USDT |
0.1830 USDT |
| 2022-05-31 |
0.1758 USDT |
1,737,105.0521 XCN |
0.1727 USDT |
0.1702 USDT |
0.1778 USDT |
0.1762 USDT |
| 2022-05-30 |
0.1682 USDT |
4,310,227.3489 XCN |
0.1735 USDT |
0.1616 USDT |
0.1735 USDT |
0.1664 USDT |
| 2022-05-29 |
0.1745 USDT |
4,550,438.5756 XCN |
0.1693 USDT |
0.1684 USDT |
0.1800 USDT |
0.1711 USDT |
| 2022-05-28 |
0.1727 USDT |
4,046,744.7516 XCN |
0.1772 USDT |
0.1669 USDT |
0.1773 USDT |
0.1744 USDT |
| 2022-05-27 |
0.1599 USDT |
20,115,042.7347 XCN |
0.1275 USDT |
0.1251 USDT |
0.1934 USDT |
0.1770 USDT |
| 2022-05-26 |
0.1091 USDT |
11,884,685.1339 XCN |
0.1044 USDT |
0.1023 USDT |
0.1280 USDT |
0.1268 USDT |
| 2022-05-25 |
0.1002 USDT |
8,774,538.7139 XCN |
0.0982 USDT |
0.0965 USDT |
0.1060 USDT |
0.0995 USDT |
| 2022-05-24 |
0.0970 USDT |
3,173,056.3205 XCN |
0.0970 USDT |
0.0950 USDT |
0.0976 USDT |
0.0965 USDT |
| 2022-05-23 |
0.0974 USDT |
58,228,043.5104 XCN |
0.0971 USDT |
0.0967 USDT |
0.0991 USDT |
0.0988 USDT |
| 2022-05-22 |
0.0921 USDT |
1,561,746.6841 XCN |
0.0905 USDT |
0.0902 USDT |
0.0937 USDT |
0.0934 USDT |
| 2022-05-21 |
0.0908 USDT |
3,360,294.6194 XCN |
0.0904 USDT |
0.0899 USDT |
0.0933 USDT |
0.0921 USDT |
| 2022-05-20 |
0.0869 USDT |
22,252,990.3360 XCN |
0.0860 USDT |
0.0818 USDT |
0.0934 USDT |
0.0902 USDT |
| 2022-05-19 |
0.0940 USDT |
15,243,229.2966 XCN |
0.0954 USDT |
0.0910 USDT |
0.0980 USDT |
0.0925 USDT |