Crypto exchange Huobi

Market QuickSwap (QUICK) / Tether (USDT)

Identifier on Huobi: quickusdt
Date Price Volume Open Low High Close
2023-06-23 0.0422 USDT 476,621.0094 QUICK 0.0406 USDT 0.0405 USDT 0.0406 USDT 0.0430 USDT
2023-06-22 0.0420 USDT 284,057.9077 QUICK 0.0405 USDT 0.0365 USDT 0.0400 USDT 0.0420 USDT
2023-06-21 0.0404 USDT 435,858.0308 QUICK 0.0414 USDT 0.0387 USDT 0.0398 USDT 0.0400 USDT
2023-06-20 0.0380 USDT 383,226.6389 QUICK 0.0371 USDT 0.0348 USDT 0.0369 USDT 0.0394 USDT
2023-06-19 0.0376 USDT 324,523.6249 QUICK 0.0382 USDT 0.0357 USDT 0.0363 USDT 0.0381 USDT
2023-06-18 0.0377 USDT 368,161.9703 QUICK 0.0382 USDT 0.0319 USDT 0.0357 USDT 0.0380 USDT
2023-06-17 0.0381 USDT 530,478.8029 QUICK 0.0380 USDT 0.0364 USDT 0.0377 USDT 0.0382 USDT
2023-06-16 0.0367 USDT 837,736.7084 QUICK 0.0321 USDT 0.0321 USDT 0.0367 USDT 0.0376 USDT
2023-06-15 0.0405 USDT 991,436.1206 QUICK 0.0412 USDT 0.0361 USDT 0.0374 USDT 0.0371 USDT
2023-06-14 0.0420 USDT 2,412,617.7669 QUICK 0.0417 USDT 0.0407 USDT 0.0419 USDT 0.0425 USDT
2023-06-13 0.0417 USDT 2,081,836.8589 QUICK 0.0412 USDT 0.0403 USDT 0.0413 USDT 0.0419 USDT
2023-06-12 0.0418 USDT 6,707,406.5738 QUICK 0.0433 USDT 0.0379 USDT 0.0412 USDT 0.0412 USDT
2023-06-11 0.0430 USDT 8,900,335.4640 QUICK 0.0418 USDT 0.0413 USDT 0.0420 USDT 0.0432 USDT
2023-06-10 0.0452 USDT 2,175,745.6324 QUICK 0.0484 USDT 0.0378 USDT 0.0391 USDT 0.0415 USDT
2023-06-09 0.0458 USDT 9,916,449.4373 QUICK 0.0453 USDT 0.0406 USDT 0.0441 USDT 0.0486 USDT
2023-06-08 0.0446 USDT 19,623,785.9149 QUICK 0.0459 USDT 0.0418 USDT 0.0434 USDT 0.0452 USDT
2023-06-07 0.0450 USDT 13,295,466.1558 QUICK 0.0444 USDT 0.0432 USDT 0.0444 USDT 0.0464 USDT
2023-06-06 0.0441 USDT 14,254,962.3514 QUICK 0.0455 USDT 0.0425 USDT 0.0438 USDT 0.0440 USDT
2023-06-05 0.0490 USDT 13,478,733.2550 QUICK 0.0499 USDT 0.0455 USDT 0.0462 USDT 0.0462 USDT
2023-06-04 0.0491 USDT 12,191,611.2921 QUICK 0.0482 USDT 0.0464 USDT 0.0472 USDT 0.0495 USDT
2023-06-03 0.0490 USDT 16,149,755.9501 QUICK 0.0490 USDT 0.0452 USDT 0.0483 USDT 0.0478 USDT
2023-06-02 0.0498 USDT 12,770,470.5768 QUICK 0.0503 USDT 0.0488 USDT 0.0492 USDT 0.0491 USDT
2023-06-01 0.0499 USDT 16,348,071.8797 QUICK 0.0504 USDT 0.0466 USDT 0.0491 USDT 0.0502 USDT
2023-05-31 0.0507 USDT 13,439,656.9569 QUICK 0.0527 USDT 0.0468 USDT 0.0496 USDT 0.0505 USDT
2023-05-30 0.0513 USDT 9,944,566.9034 QUICK 0.0526 USDT 0.0433 USDT 0.0502 USDT 0.0499 USDT
2023-05-29 0.0516 USDT 12,310,846.3692 QUICK 0.0509 USDT 0.0506 USDT 0.0509 USDT 0.0528 USDT
2023-05-28 0.0512 USDT 11,223,337.2622 QUICK 0.0527 USDT 0.0500 USDT 0.0508 USDT 0.0509 USDT
2023-05-27 0.0525 USDT 14,984,015.0663 QUICK 0.0532 USDT 0.0515 USDT 0.0520 USDT 0.0524 USDT
2023-05-26 0.0521 USDT 10,950,339.9358 QUICK 0.0510 USDT 0.0501 USDT 0.0515 USDT 0.0540 USDT
2023-05-25 0.0509 USDT 12,335,764.0264 QUICK 0.0517 USDT 0.0500 USDT 0.0506 USDT 0.0505 USDT
2023-05-24 0.0521 USDT 16,436,309.5244 QUICK 0.0528 USDT 0.0498 USDT 0.0514 USDT 0.0510 USDT
2023-05-23 0.0531 USDT 12,858,541.3097 QUICK 0.0512 USDT 0.0503 USDT 0.0525 USDT 0.0520 USDT
2023-05-22 0.0518 USDT 16,866,759.9565 QUICK 0.0516 USDT 0.0498 USDT 0.0511 USDT 0.0525 USDT
2023-05-21 0.0531 USDT 16,954,493.9349 QUICK 0.0536 USDT 0.0516 USDT 0.0517 USDT 0.0517 USDT
2023-05-20 0.0516 USDT 19,171,910.8374 QUICK 0.0505 USDT 0.0498 USDT 0.0501 USDT 0.0532 USDT
2023-05-19 0.0513 USDT 15,538,795.3009 QUICK 0.0514 USDT 0.0496 USDT 0.0506 USDT 0.0504 USDT
2023-05-18 0.0521 USDT 15,106,818.7816 QUICK 0.0539 USDT 0.0497 USDT 0.0510 USDT 0.0508 USDT
2023-05-17 0.0532 USDT 15,292,420.3656 QUICK 0.0524 USDT 0.0513 USDT 0.0532 USDT 0.0539 USDT
2023-05-16 0.0546 USDT 12,898,794.1135 QUICK 0.0556 USDT 0.0514 USDT 0.0544 USDT 0.0541 USDT
2023-05-15 0.0553 USDT 14,242,884.3807 QUICK 0.0541 USDT 0.0539 USDT 0.0542 USDT 0.0558 USDT
2023-05-14 0.0551 USDT 17,674,884.6450 QUICK 0.0557 USDT 0.0532 USDT 0.0543 USDT 0.0542 USDT
2023-05-13 0.0555 USDT 16,737,602.9497 QUICK 0.0549 USDT 0.0531 USDT 0.0547 USDT 0.0546 USDT
2023-05-12 0.0541 USDT 18,172,789.9288 QUICK 0.0543 USDT 0.0501 USDT 0.0523 USDT 0.0549 USDT
2023-05-11 0.0574 USDT 13,640,406.6182 QUICK 0.0606 USDT 0.0511 USDT 0.0547 USDT 0.0545 USDT
2023-05-10 0.0615 USDT 13,974,472.7936 QUICK 0.0616 USDT 0.0593 USDT 0.0608 USDT 0.0608 USDT
2023-05-09 0.0618 USDT 15,349,309.2975 QUICK 0.0620 USDT 0.0606 USDT 0.0616 USDT 0.0620 USDT
2023-05-08 0.0633 USDT 16,281,136.1242 QUICK 0.0648 USDT 0.0608 USDT 0.0623 USDT 0.0631 USDT
2023-05-07 0.0654 USDT 16,620,288.9462 QUICK 0.0631 USDT 0.0626 USDT 0.0634 USDT 0.0652 USDT
2023-05-06 0.0635 USDT 16,054,346.6110 QUICK 0.0678 USDT 0.0583 USDT 0.0619 USDT 0.0617 USDT
2023-05-05 0.0653 USDT 16,821,789.3526 QUICK 0.0633 USDT 0.0620 USDT 0.0634 USDT 0.0678 USDT