Identifier on Kucoin: XCN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.0968 USDT |
409,103,087.8601 XCN |
0.0921 USDT |
0.0738 USDT |
0.1401 USDT |
0.0968 USDT |
| 2022-05-17 |
0.0953 USDT |
272,302,022.9715 XCN |
0.1036 USDT |
0.0909 USDT |
0.1038 USDT |
0.0918 USDT |
| 2022-05-16 |
0.1021 USDT |
213,932,954.9646 XCN |
0.0981 USDT |
0.0979 USDT |
0.1050 USDT |
0.1043 USDT |
| 2022-05-15 |
0.0919 USDT |
193,054,229.3563 XCN |
0.0934 USDT |
0.0880 USDT |
0.0955 USDT |
0.0921 USDT |
| 2022-05-14 |
0.0881 USDT |
224,231,665.9430 XCN |
0.0865 USDT |
0.0832 USDT |
0.0928 USDT |
0.0925 USDT |
| 2022-05-13 |
0.0847 USDT |
208,012,638.8883 XCN |
0.0811 USDT |
0.0808 USDT |
0.0920 USDT |
0.0907 USDT |
| 2022-05-12 |
0.0758 USDT |
276,666,906.2231 XCN |
0.0734 USDT |
0.0713 USDT |
0.0817 USDT |
0.0811 USDT |
| 2022-05-11 |
0.0822 USDT |
270,867,486.5629 XCN |
0.0858 USDT |
0.0748 USDT |
0.0882 USDT |
0.0787 USDT |
| 2022-05-10 |
0.0779 USDT |
196,275,918.0929 XCN |
0.0762 USDT |
0.0730 USDT |
0.0849 USDT |
0.0845 USDT |
| 2022-05-09 |
0.0820 USDT |
166,392,499.3430 XCN |
0.0801 USDT |
0.0758 USDT |
0.0860 USDT |
0.0760 USDT |
| 2022-05-08 |
0.0790 USDT |
289,236,183.9699 XCN |
0.0852 USDT |
0.0734 USDT |
0.0880 USDT |
0.0812 USDT |
| 2022-05-07 |
0.0819 USDT |
139,480,974.5429 XCN |
0.0826 USDT |
0.0776 USDT |
0.0856 USDT |
0.0844 USDT |
| 2022-05-06 |
0.0808 USDT |
142,219,595.6372 XCN |
0.0795 USDT |
0.0781 USDT |
0.0839 USDT |
0.0801 USDT |
| 2022-05-05 |
0.0881 USDT |
219,900,339.6536 XCN |
0.0880 USDT |
0.0768 USDT |
0.0943 USDT |
0.0770 USDT |
| 2022-05-04 |
0.0863 USDT |
81,663,531.4451 XCN |
0.0847 USDT |
0.0831 USDT |
0.0887 USDT |
0.0859 USDT |
| 2022-05-03 |
0.0847 USDT |
29,357,741.0664 XCN |
0.0826 USDT |
0.0814 USDT |
0.0886 USDT |
0.0853 USDT |
| 2022-05-02 |
0.0814 USDT |
33,726,801.4384 XCN |
0.0798 USDT |
0.0762 USDT |
0.0853 USDT |
0.0817 USDT |
| 2022-05-01 |
0.0809 USDT |
47,415,607.6120 XCN |
0.0836 USDT |
0.0744 USDT |
0.0897 USDT |
0.0813 USDT |
| 2022-04-30 |
0.0850 USDT |
38,803,420.5751 XCN |
0.0864 USDT |
0.0818 USDT |
0.0876 USDT |
0.0853 USDT |
| 2022-04-29 |
0.0819 USDT |
14,690,205.7782 XCN |
0.0869 USDT |
0.0755 USDT |
0.0881 USDT |
0.0852 USDT |
| 2022-04-28 |
0.0891 USDT |
14,761,123.7982 XCN |
0.0927 USDT |
0.0845 USDT |
0.0939 USDT |
0.0900 USDT |
| 2022-04-27 |
0.0869 USDT |
16,631,615.6858 XCN |
0.0840 USDT |
0.0837 USDT |
0.0917 USDT |
0.0901 USDT |
| 2022-04-26 |
0.0911 USDT |
24,006,135.0367 XCN |
0.0941 USDT |
0.0843 USDT |
0.0957 USDT |
0.0848 USDT |
| 2022-04-25 |
0.0956 USDT |
30,088,713.3387 XCN |
0.0947 USDT |
0.0923 USDT |
0.0995 USDT |
0.0954 USDT |
| 2022-04-24 |
0.0982 USDT |
36,966,192.1135 XCN |
0.0994 USDT |
0.0921 USDT |
0.1026 USDT |
0.0948 USDT |
| 2022-04-23 |
0.0991 USDT |
26,158,337.8181 XCN |
0.0993 USDT |
0.0937 USDT |
0.1047 USDT |
0.0988 USDT |
| 2022-04-22 |
0.0967 USDT |
16,426,874.3278 XCN |
0.0995 USDT |
0.0934 USDT |
0.1023 USDT |
0.0988 USDT |
| 2022-04-21 |
0.1036 USDT |
22,429,395.6958 XCN |
0.1040 USDT |
0.1014 USDT |
0.1057 USDT |
0.1039 USDT |
| 2022-04-20 |
0.1092 USDT |
39,944,437.2928 XCN |
0.1115 USDT |
0.0999 USDT |
0.1144 USDT |
0.1055 USDT |
| 2022-04-19 |
0.1112 USDT |
34,523,771.2106 XCN |
0.1063 USDT |
0.1042 USDT |
0.1168 USDT |
0.1147 USDT |
| 2022-04-18 |
0.1126 USDT |
25,412,375.4049 XCN |
0.1119 USDT |
0.1079 USDT |
0.1157 USDT |
0.1081 USDT |
| 2022-04-17 |
0.1063 USDT |
24,772,523.5031 XCN |
0.1011 USDT |
0.0998 USDT |
0.1142 USDT |
0.1118 USDT |
| 2022-04-16 |
0.0971 USDT |
31,400,469.8982 XCN |
0.0996 USDT |
0.0933 USDT |
0.1012 USDT |
0.1004 USDT |
| 2022-04-15 |
0.1051 USDT |
66,069,553.0222 XCN |
0.1001 USDT |
0.0929 USDT |
0.1117 USDT |
0.0987 USDT |
| 2022-04-14 |
0.0996 USDT |
52,227,630.6781 XCN |
0.1039 USDT |
0.0969 USDT |
0.1042 USDT |
0.1022 USDT |
| 2022-04-13 |
0.0993 USDT |
31,057,933.8470 XCN |
0.0972 USDT |
0.0963 USDT |
0.1059 USDT |
0.1031 USDT |
| 2022-04-12 |
0.0983 USDT |
20,085,223.8993 XCN |
0.0950 USDT |
0.0940 USDT |
0.1004 USDT |
0.0994 USDT |
| 2022-04-11 |
0.0982 USDT |
41,669,581.4845 XCN |
0.1046 USDT |
0.0950 USDT |
0.1063 USDT |
0.0955 USDT |
| 2022-04-10 |
0.1028 USDT |
199,060,401.1862 XCN |
0.1040 USDT |
0.0981 USDT |
0.1080 USDT |
0.1074 USDT |
| 2022-04-09 |
0.0969 USDT |
94,370,906.6312 XCN |
0.0939 USDT |
0.0914 USDT |
0.1056 USDT |
0.1036 USDT |
| 2022-04-08 |
0.0926 USDT |
154,386,612.1913 XCN |
0.0870 USDT |
0.0869 USDT |
0.1000 USDT |
0.0951 USDT |
| 2022-04-07 |
0.0855 USDT |
181,514,446.1378 XCN |
0.0865 USDT |
0.0828 USDT |
0.0905 USDT |
0.0852 USDT |
| 2022-04-06 |
0.0807 USDT |
25,779,912.7557 XCN |
0.0781 USDT |
0.0751 USDT |
0.0851 USDT |
0.0839 USDT |
| 2022-04-05 |
0.0807 USDT |
29,358,463.7452 XCN |
0.0820 USDT |
0.0782 USDT |
0.0827 USDT |
0.0789 USDT |
| 2022-04-04 |
0.0861 USDT |
54,730,120.9651 XCN |
0.0889 USDT |
0.0805 USDT |
0.0904 USDT |
0.0817 USDT |
| 2022-04-03 |
0.0884 USDT |
99,764,149.2668 XCN |
0.0872 USDT |
0.0852 USDT |
0.0916 USDT |
0.0885 USDT |
| 2022-04-02 |
0.0810 USDT |
122,549,613.9755 XCN |
0.0500 USDT |
0.0500 USDT |
0.0876 USDT |
0.0873 USDT |