Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.XCADUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.8058 | -0.009 | -1.10% | 0.8139 | 0.8224 | 0.8004 | 146,354.00 |
| May 27 2024 | 0.8148 | 0.0211 | 2.66% | 0.797 | 0.8184 | 0.7888 | 130,321.00 |
| May 26 2024 | 0.7937 | 0.0043 | 0.54% | 0.7949 | 0.8227 | 0.7915 | 130,799.00 |
| May 25 2024 | 0.7894 | 0.002 | 0.25% | 0.7834 | 0.7952 | 0.780 | 142,316.00 |
| May 24 2024 | 0.7874 | 0.0002 | 0.03% | 0.7886 | 0.7934 | 0.7792 | 147,387.00 |
| May 23 2024 | 0.7872 | -0.0011 | -0.14% | 0.7866 | 0.7966 | 0.7779 | 131,042.00 |
| May 22 2024 | 0.7883 | -0.0113 | -1.41% | 0.802 | 0.8039 | 0.7772 | 146,080.00 |
| May 21 2024 | 0.7996 | 0.0014 | 0.18% | 0.7957 | 0.8097 | 0.7925 | 147,305.00 |
| May 20 2024 | 0.7982 | 0.0289 | 3.76% | 0.7695 | 0.7993 | 0.764 | 147,935.00 |
| May 19 2024 | 0.7693 | -0.0123 | -1.57% | 0.7803 | 0.7809 | 0.7684 | 124,254.00 |
| May 18 2024 | 0.7816 | -0.0199 | -2.48% | 0.800 | 0.802 | 0.780 | 148,668.00 |
| May 17 2024 | 0.8015 | 0.007 | 0.88% | 0.7935 | 0.8058 | 0.785 | 123,309.00 |
| May 16 2024 | 0.7945 | -0.0101 | -1.26% | 0.8026 | 0.8095 | 0.7891 | 125,894.00 |
| May 15 2024 | 0.8046 | 0.0412 | 5.40% | 0.7636 | 0.8217 | 0.7617 | 170,321.00 |
| May 14 2024 | 0.7634 | -0.021 | -2.68% | 0.7833 | 0.7906 | 0.7471 | 153,573.00 |
| May 13 2024 | 0.7844 | -0.0572 | -6.80% | 0.8369 | 0.8383 | 0.7799 | 162,828.00 |
| May 12 2024 | 0.8416 | -0.0104 | -1.22% | 0.8499 | 0.8528 | 0.8301 | 173,591.00 |
| May 11 2024 | 0.852 | -0.0254 | -2.89% | 0.8758 | 0.8948 | 0.8505 | 150,432.00 |
| May 10 2024 | 0.8774 | -0.1111 | -11.24% | 0.9888 | 0.9894 | 0.8729 | 151,351.00 |
| May 09 2024 | 0.9885 | 0.0464 | 4.93% | 0.9424 | 0.9894 | 0.9346 | 161,091.00 |
| May 08 2024 | 0.9421 | -0.0374 | -3.82% | 0.9749 | 0.9795 | 0.9415 | 138,880.00 |
| May 07 2024 | 0.9795 | 0.0909 | 10.23% | 0.8902 | 0.9893 | 0.8894 | 164,601.00 |
| May 06 2024 | 0.8886 | -0.026 | -2.84% | 0.9137 | 0.9238 | 0.8848 | 153,327.00 |
| May 05 2024 | 0.9146 | 0.0206 | 2.30% | 0.8962 | 0.9338 | 0.8646 | 153,045.00 |
| May 04 2024 | 0.894 | 0.1311 | 17.18% | 0.7625 | 0.9229 | 0.7565 | 177,757.00 |
| May 03 2024 | 0.7629 | 0.0045 | 0.59% | 0.7585 | 0.7666 | 0.7474 | 161,191.00 |
| May 02 2024 | 0.7584 | 0.0056 | 0.74% | 0.7531 | 0.7604 | 0.7305 | 181,935.00 |
| May 01 2024 | 0.7528 | -0.0239 | -3.08% | 0.7761 | 0.7855 | 0.7405 | 184,989.00 |
| Apr 30 2024 | 0.7767 | -0.0221 | -2.77% | 0.7993 | 0.8007 | 0.7677 | 182,107.00 |
| Apr 29 2024 | 0.7988 | -0.0075 | -0.93% | 0.8055 | 0.8104 | 0.7887 | 179,269.00 |
| Apr 28 2024 | 0.8063 | -0.0126 | -1.54% | 0.816 | 0.835 | 0.8058 | 196,621.00 |
| Apr 27 2024 | 0.8189 | 0.0126 | 1.56% | 0.8063 | 0.8198 | 0.7966 | 199,066.00 |
| Apr 26 2024 | 0.8063 | -0.0296 | -3.54% | 0.8346 | 0.8352 | 0.7963 | 157,589.00 |
| Apr 25 2024 | 0.8359 | -0.0214 | -2.50% | 0.8571 | 0.8585 | 0.8341 | 161,173.00 |
| Apr 24 2024 | 0.8573 | -0.0248 | -2.81% | 0.8817 | 0.8865 | 0.8559 | 132,569.00 |
| Apr 23 2024 | 0.8821 | -0.0208 | -2.30% | 0.9052 | 0.9185 | 0.8795 | 148,583.00 |
| Apr 22 2024 | 0.9029 | 0.0083 | 0.93% | 0.8945 | 0.9168 | 0.8914 | 154,551.00 |
| Apr 21 2024 | 0.8946 | -0.004 | -0.45% | 0.8992 | 0.9243 | 0.8855 | 263,036.00 |
| Apr 20 2024 | 0.8986 | 0.1017 | 12.76% | 0.8024 | 0.900 | 0.800 | 694,021.00 |
| Apr 19 2024 | 0.7969 | -0.0098 | -1.21% | 0.8048 | 0.812 | 0.7852 | 136,766.00 |
| Apr 18 2024 | 0.8067 | 0.0188 | 2.39% | 0.7851 | 0.8067 | 0.7797 | 175,183.00 |
| Apr 17 2024 | 0.7879 | 0.0029 | 0.37% | 0.7854 | 0.8031 | 0.7808 | 176,073.00 |
| Apr 16 2024 | 0.785 | -0.0012 | -0.15% | 0.7864 | 0.8045 | 0.7805 | 402,001.00 |
| Apr 15 2024 | 0.7862 | -0.0214 | -2.65% | 0.8066 | 0.8326 | 0.7855 | 768,751.00 |
| Apr 14 2024 | 0.8076 | -0.0263 | -3.15% | 0.8331 | 0.8384 | 0.8007 | 100,883.00 |
| Apr 13 2024 | 0.8339 | -0.1008 | -10.78% | 0.9365 | 0.9379 | 0.8059 | 141,358.00 |
| Apr 12 2024 | 0.9347 | -0.0672 | -6.71% | 1.00 | 1.03 | 0.9025 | 115,713.00 |
| Apr 11 2024 | 1.00 | -0.030 | -3.18% | 1.03 | 1.05 | 0.9656 | 124,837.00 |
| Apr 10 2024 | 1.03 | -0.030 | -2.93% | 1.07 | 1.07 | 0.983 | 138,527.00 |
| Apr 09 2024 | 1.07 | -0.090 | -7.96% | 1.16 | 1.16 | 1.06 | 126,294.00 |
| Apr 08 2024 | 1.16 | 0.050 | 4.95% | 1.10 | 1.17 | 1.09 | 235,663.00 |
| Apr 07 2024 | 1.10 | -0.030 | -2.61% | 1.13 | 1.15 | 1.10 | 265,198.00 |
| Apr 06 2024 | 1.13 | -0.040 | -3.43% | 1.17 | 1.17 | 1.13 | 276,961.00 |
| Apr 05 2024 | 1.17 | -0.050 | -4.40% | 1.23 | 1.23 | 1.15 | 253,057.00 |
| Apr 04 2024 | 1.23 | 0.040 | 3.50% | 1.19 | 1.23 | 1.12 | 262,282.00 |
| Apr 03 2024 | 1.19 | -0.020 | -1.41% | 1.24 | 1.24 | 1.18 | 272,141.00 |
| Apr 02 2024 | 1.20 | -0.070 | -5.34% | 1.27 | 1.28 | 1.20 | 247,509.00 |
| Apr 01 2024 | 1.27 | -0.050 | -4.05% | 1.33 | 1.33 | 1.16 | 240,960.00 |
| Mar 31 2024 | 1.32 | -0.030 | -2.08% | 1.37 | 1.41 | 1.32 | 230,104.00 |
| Mar 30 2024 | 1.35 | -0.090 | -6.09% | 1.44 | 1.45 | 1.33 | 231,119.00 |
| Mar 29 2024 | 1.44 | -0.020 | -1.22% | 1.49 | 1.50 | 1.43 | 379,060.00 |
| Mar 28 2024 | 1.46 | -0.010 | -0.80% | 1.48 | 1.60 | 1.42 | 370,964.00 |
| Mar 27 2024 | 1.47 | -0.240 | -14.24% | 1.70 | 1.89 | 1.46 | 367,385.00 |
| Mar 26 2024 | 1.71 | -0.190 | -9.75% | 1.90 | 1.91 | 1.67 | 467,089.00 |
| Mar 25 2024 | 1.90 | 0.030 | 1.36% | 1.87 | 1.97 | 1.87 | 448,956.00 |
| Mar 24 2024 | 1.87 | 0.090 | 4.76% | 1.80 | 1.88 | 1.73 | 422,792.00 |
| Mar 23 2024 | 1.79 | 0.020 | 1.33% | 1.75 | 1.86 | 1.74 | 403,628.00 |
| Mar 22 2024 | 1.76 | -0.320 | -15.41% | 2.09 | 2.09 | 1.75 | 421,541.00 |
| Mar 21 2024 | 2.09 | 0.100 | 5.26% | 1.97 | 2.33 | 1.87 | 337,143.00 |
| Mar 20 2024 | 1.98 | 0.410 | 25.80% | 1.58 | 1.99 | 1.56 | 355,160.00 |
| Mar 19 2024 | 1.58 | -0.200 | -11.47% | 1.78 | 1.78 | 1.51 | 354,324.00 |
| Mar 18 2024 | 1.78 | -0.130 | -6.73% | 1.90 | 1.90 | 1.77 | 358,929.00 |
| Mar 17 2024 | 1.91 | 0.040 | 2.25% | 1.88 | 1.92 | 1.77 | 337,982.00 |
| Mar 16 2024 | 1.87 | -0.090 | -4.71% | 1.95 | 2.03 | 1.86 | 335,872.00 |
| Mar 15 2024 | 1.96 | -0.090 | -4.43% | 2.06 | 2.07 | 1.89 | 313,129.00 |
| Mar 14 2024 | 2.05 | -0.190 | -8.30% | 2.35 | 2.35 | 1.94 | 204,812.00 |
| Mar 13 2024 | 2.23 | 0.570 | 33.95% | 1.67 | 2.25 | 1.67 | 229,888.00 |
| Mar 12 2024 | 1.67 | -0.110 | -6.08% | 1.77 | 1.78 | 1.65 | 140,125.00 |
| Mar 11 2024 | 1.78 | 0.150 | 9.45% | 1.62 | 1.78 | 1.61 | 88,261.00 |
| Mar 10 2024 | 1.62 | 0.010 | 0.55% | 1.61 | 1.65 | 1.61 | 79,294.00 |
| Mar 09 2024 | 1.61 | -0.040 | -2.71% | 1.66 | 1.67 | 1.60 | 88,237.00 |
| Mar 08 2024 | 1.66 | -0.070 | -3.77% | 1.72 | 1.72 | 1.61 | 108,045.00 |
| Mar 07 2024 | 1.72 | -0.010 | -0.41% | 1.73 | 1.77 | 1.68 | 126,990.00 |
| Mar 06 2024 | 1.73 | 0.060 | 3.88% | 1.67 | 1.84 | 1.66 | 171,038.00 |
| Mar 05 2024 | 1.67 | -0.190 | -10.10% | 1.86 | 1.87 | 1.66 | 152,189.00 |
| Mar 04 2024 | 1.85 | 0.070 | 3.72% | 1.78 | 1.88 | 1.67 | 254,277.00 |
| Mar 03 2024 | 1.79 | 0.210 | 13.57% | 1.58 | 1.86 | 1.52 | 281,281.00 |
| Mar 02 2024 | 1.57 | 0.060 | 3.68% | 1.49 | 1.61 | 1.48 | 246,461.00 |
| Mar 01 2024 | 1.52 | 0.010 | 0.94% | 1.50 | 1.53 | 1.46 | 291,578.00 |
| Feb 29 2024 | 1.50 | -0.010 | -0.78% | 1.52 | 1.57 | 1.48 | 264,543.00 |
