Identifier on Kucoin: XCV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0044 USDT |
59,703,134.0010 |
0.0040 USDT |
0.0040 USDT |
0.0055 USDT |
0.0042 USDT |
| 2023-04-02 |
0.0041 USDT |
37,676,632.6847 |
0.0041 USDT |
0.0040 USDT |
0.0043 USDT |
0.0040 USDT |
| 2023-04-01 |
0.0042 USDT |
71,597,706.3408 |
0.0042 USDT |
0.0038 USDT |
0.0062 USDT |
0.0041 USDT |
| 2023-03-31 |
0.0042 USDT |
48,177,529.4216 |
0.0040 USDT |
0.0039 USDT |
0.0045 USDT |
0.0041 USDT |
| 2023-03-30 |
0.0037 USDT |
77,528,326.2808 |
0.0032 USDT |
0.0031 USDT |
0.0045 USDT |
0.0041 USDT |
| 2023-03-29 |
0.0036 USDT |
45,278,348.0291 |
0.0037 USDT |
0.0031 USDT |
0.0039 USDT |
0.0033 USDT |
| 2023-03-28 |
0.0039 USDT |
44,498,441.5193 |
0.0042 USDT |
0.0036 USDT |
0.0043 USDT |
0.0037 USDT |
| 2023-03-27 |
0.0044 USDT |
65,472,969.8857 |
0.0048 USDT |
0.0040 USDT |
0.0050 USDT |
0.0043 USDT |
| 2023-03-26 |
0.0059 USDT |
181,331,274.0363 |
0.0047 USDT |
0.0046 USDT |
0.0147 USDT |
0.0057 USDT |
| 2023-03-25 |
0.0048 USDT |
27,568,438.4696 |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0047 USDT |
| 2023-03-24 |
0.0046 USDT |
36,789,504.5761 |
0.0046 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-03-23 |
0.0047 USDT |
41,940,135.4296 |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0046 USDT |
| 2023-03-22 |
0.0047 USDT |
26,243,202.1949 |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-03-21 |
0.0048 USDT |
39,912,104.2720 |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-03-20 |
0.0048 USDT |
17,044,633.6636 |
0.0046 USDT |
0.0046 USDT |
0.0050 USDT |
0.0048 USDT |
| 2023-03-19 |
0.0047 USDT |
4,325,169.3448 |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0046 USDT |
| 2023-03-18 |
0.0049 USDT |
4,135,400.1441 |
0.0049 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2023-03-17 |
0.0049 USDT |
3,150,156.8002 |
0.0050 USDT |
0.0047 USDT |
0.0050 USDT |
0.0049 USDT |
| 2023-03-16 |
0.0050 USDT |
2,767,088.1488 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2023-03-15 |
0.0050 USDT |
2,868,906.2332 |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2023-03-14 |
0.0050 USDT |
2,806,504.2815 |
0.0050 USDT |
0.0048 USDT |
0.0052 USDT |
0.0051 USDT |
| 2023-03-13 |
0.0050 USDT |
4,426,053.4677 |
0.0049 USDT |
0.0048 USDT |
0.0052 USDT |
0.0050 USDT |
| 2023-03-12 |
0.0050 USDT |
5,367,380.0914 |
0.0050 USDT |
0.0048 USDT |
0.0053 USDT |
0.0049 USDT |
| 2023-03-11 |
0.0049 USDT |
3,143,977.8655 |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0050 USDT |
| 2023-03-10 |
0.0050 USDT |
5,264,867.1589 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0049 USDT |
| 2023-03-09 |
0.0052 USDT |
4,186,324.8763 |
0.0052 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2023-03-08 |
0.0052 USDT |
3,426,606.9511 |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2023-03-07 |
0.0053 USDT |
2,851,306.2548 |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2023-03-06 |
0.0053 USDT |
2,458,812.5663 |
0.0053 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |
| 2023-03-05 |
0.0053 USDT |
3,199,586.5585 |
0.0053 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2023-03-04 |
0.0053 USDT |
6,513,737.2471 |
0.0053 USDT |
0.0051 USDT |
0.0055 USDT |
0.0053 USDT |
| 2023-03-03 |
0.0053 USDT |
3,144,775.6290 |
0.0055 USDT |
0.0051 USDT |
0.0056 USDT |
0.0053 USDT |
| 2023-03-02 |
0.0055 USDT |
2,989,309.7879 |
0.0055 USDT |
0.0054 USDT |
0.0056 USDT |
0.0054 USDT |
| 2023-03-01 |
0.0054 USDT |
4,020,881.9911 |
0.0055 USDT |
0.0053 USDT |
0.0056 USDT |
0.0055 USDT |
| 2023-02-28 |
0.0058 USDT |
3,598,659.3349 |
0.0059 USDT |
0.0056 USDT |
0.0061 USDT |
0.0057 USDT |
| 2023-02-27 |
0.0059 USDT |
3,461,129.8651 |
0.0060 USDT |
0.0057 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-02-26 |
0.0060 USDT |
3,220,655.5422 |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0061 USDT |
| 2023-02-25 |
0.0059 USDT |
3,460,854.8833 |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0060 USDT |
| 2023-02-24 |
0.0058 USDT |
6,661,210.3474 |
0.0060 USDT |
0.0055 USDT |
0.0060 USDT |
0.0058 USDT |
| 2023-02-23 |
0.0057 USDT |
13,405,778.6736 |
0.0055 USDT |
0.0053 USDT |
0.0062 USDT |
0.0060 USDT |
| 2023-02-22 |
0.0055 USDT |
10,251,857.3230 |
0.0053 USDT |
0.0052 USDT |
0.0060 USDT |
0.0057 USDT |
| 2023-02-21 |
0.0052 USDT |
6,317,683.1033 |
0.0051 USDT |
0.0051 USDT |
0.0053 USDT |
0.0053 USDT |
| 2023-02-20 |
0.0053 USDT |
4,729,481.6634 |
0.0054 USDT |
0.0051 USDT |
0.0054 USDT |
0.0051 USDT |
| 2023-02-19 |
0.0056 USDT |
5,154,993.8449 |
0.0058 USDT |
0.0053 USDT |
0.0058 USDT |
0.0054 USDT |
| 2023-02-18 |
0.0056 USDT |
8,133,101.2487 |
0.0054 USDT |
0.0052 USDT |
0.0060 USDT |
0.0059 USDT |
| 2023-02-17 |
0.0053 USDT |
9,114,054.8024 |
0.0055 USDT |
0.0051 USDT |
0.0055 USDT |
0.0054 USDT |
| 2023-02-16 |
0.0054 USDT |
8,459,444.1534 |
0.0052 USDT |
0.0051 USDT |
0.0056 USDT |
0.0055 USDT |
| 2023-02-15 |
0.0052 USDT |
4,699,527.7958 |
0.0053 USDT |
0.0049 USDT |
0.0056 USDT |
0.0052 USDT |
| 2023-02-14 |
0.0053 USDT |
3,219,683.6277 |
0.0053 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2023-02-13 |
0.0054 USDT |
2,422,300.8518 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |