Identifier on Kucoin: QKC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0126 USDT |
890,164.5885 QKC |
0.0125 USDT |
0.0120 USDT |
0.0138 USDT |
0.0120 USDT |
| 2024-05-05 |
0.0125 USDT |
100,121.8104 QKC |
0.0126 USDT |
0.0123 USDT |
0.0127 USDT |
0.0126 USDT |
| 2024-05-04 |
0.0125 USDT |
299,751.0472 QKC |
0.0126 USDT |
0.0124 USDT |
0.0128 USDT |
0.0126 USDT |
| 2024-05-03 |
0.0126 USDT |
1,107,997.2208 QKC |
0.0122 USDT |
0.0121 USDT |
0.0131 USDT |
0.0127 USDT |
| 2024-05-02 |
0.0118 USDT |
725,252.2358 QKC |
0.0115 USDT |
0.0112 USDT |
0.0125 USDT |
0.0121 USDT |
| 2024-05-01 |
0.0113 USDT |
602,147.1113 QKC |
0.0115 USDT |
0.0108 USDT |
0.0116 USDT |
0.0113 USDT |
| 2024-04-30 |
0.0116 USDT |
808,551.9346 QKC |
0.0122 USDT |
0.0113 USDT |
0.0125 USDT |
0.0113 USDT |
| 2024-04-29 |
0.0121 USDT |
229,526.9222 QKC |
0.0123 USDT |
0.0119 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-04-28 |
0.0126 USDT |
204,407.3389 QKC |
0.0128 USDT |
0.0123 USDT |
0.0130 USDT |
0.0124 USDT |
| 2024-04-27 |
0.0127 USDT |
740,205.4580 QKC |
0.0127 USDT |
0.0123 USDT |
0.0131 USDT |
0.0127 USDT |
| 2024-04-26 |
0.0126 USDT |
584,249.7824 QKC |
0.0130 USDT |
0.0123 USDT |
0.0130 USDT |
0.0126 USDT |
| 2024-04-25 |
0.0127 USDT |
1,962,384.2125 QKC |
0.0129 USDT |
0.0122 USDT |
0.0133 USDT |
0.0132 USDT |
| 2024-04-24 |
0.0144 USDT |
2,548,084.5922 QKC |
0.0134 USDT |
0.0128 USDT |
0.0157 USDT |
0.0130 USDT |
| 2024-04-23 |
0.0134 USDT |
214,110.8019 QKC |
0.0133 USDT |
0.0130 USDT |
0.0136 USDT |
0.0133 USDT |
| 2024-04-22 |
0.0129 USDT |
321,574.5483 QKC |
0.0129 USDT |
0.0127 USDT |
0.0135 USDT |
0.0133 USDT |
| 2024-04-21 |
0.0129 USDT |
447,065.6210 QKC |
0.0132 USDT |
0.0126 USDT |
0.0133 USDT |
0.0129 USDT |
| 2024-04-20 |
0.0129 USDT |
260,982.5606 QKC |
0.0122 USDT |
0.0122 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-04-19 |
0.0117 USDT |
511,266.9753 QKC |
0.0119 USDT |
0.0109 USDT |
0.0124 USDT |
0.0121 USDT |
| 2024-04-18 |
0.0115 USDT |
157,085.9462 QKC |
0.0113 USDT |
0.0111 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-04-17 |
0.0116 USDT |
295,223.2390 QKC |
0.0120 USDT |
0.0110 USDT |
0.0121 USDT |
0.0115 USDT |
| 2024-04-16 |
0.0127 USDT |
1,688,555.3775 QKC |
0.0127 USDT |
0.0116 USDT |
0.0146 USDT |
0.0120 USDT |
| 2024-04-15 |
0.0122 USDT |
1,027,502.4008 QKC |
0.0115 USDT |
0.0112 USDT |
0.0131 USDT |
0.0123 USDT |
| 2024-04-14 |
0.0113 USDT |
2,857,779.5514 QKC |
0.0120 USDT |
0.0107 USDT |
0.0122 USDT |
0.0113 USDT |
| 2024-04-13 |
0.0125 USDT |
525,500.1902 QKC |
0.0128 USDT |
0.0119 USDT |
0.0132 USDT |
0.0121 USDT |
| 2024-04-12 |
0.0135 USDT |
1,102,824.5793 QKC |
0.0142 USDT |
0.0125 USDT |
0.0147 USDT |
0.0129 USDT |
| 2024-04-11 |
0.0138 USDT |
489,331.6198 QKC |
0.0136 USDT |
0.0135 USDT |
0.0141 USDT |
0.0138 USDT |
| 2024-04-10 |
0.0135 USDT |
586,261.4163 QKC |
0.0138 USDT |
0.0129 USDT |
0.0142 USDT |
0.0137 USDT |
| 2024-04-09 |
0.0140 USDT |
469,730.0750 QKC |
0.0143 USDT |
0.0135 USDT |
0.0143 USDT |
0.0136 USDT |
| 2024-04-08 |
0.0142 USDT |
853,002.0897 QKC |
0.0140 USDT |
0.0139 USDT |
0.0145 USDT |
0.0143 USDT |
| 2024-04-07 |
0.0141 USDT |
226,652.6415 QKC |
0.0144 USDT |
0.0139 USDT |
0.0145 USDT |
0.0140 USDT |
| 2024-04-06 |
0.0148 USDT |
2,366,874.1117 QKC |
0.0157 USDT |
0.0141 USDT |
0.0157 USDT |
0.0145 USDT |
| 2024-04-05 |
0.0154 USDT |
4,596,000.2945 QKC |
0.0134 USDT |
0.0134 USDT |
0.0169 USDT |
0.0157 USDT |
| 2024-04-04 |
0.0130 USDT |
166,585.7933 QKC |
0.0131 USDT |
0.0129 USDT |
0.0136 USDT |
0.0134 USDT |
| 2024-04-03 |
0.0131 USDT |
68,655.3094 QKC |
0.0132 USDT |
0.0129 USDT |
0.0134 USDT |
0.0129 USDT |
| 2024-04-02 |
0.0133 USDT |
81,538.5250 QKC |
0.0141 USDT |
0.0129 USDT |
0.0141 USDT |
0.0130 USDT |
| 2024-04-01 |
0.0144 USDT |
126,248.6847 QKC |
0.0151 USDT |
0.0137 USDT |
0.0154 USDT |
0.0139 USDT |
| 2024-03-31 |
0.0150 USDT |
313,720.3491 QKC |
0.0148 USDT |
0.0147 USDT |
0.0153 USDT |
0.0151 USDT |
| 2024-03-30 |
0.0153 USDT |
118,927.3620 QKC |
0.0152 USDT |
0.0149 USDT |
0.0157 USDT |
0.0151 USDT |
| 2024-03-29 |
0.0152 USDT |
349,942.3703 QKC |
0.0156 USDT |
0.0147 USDT |
0.0156 USDT |
0.0152 USDT |
| 2024-03-28 |
0.0151 USDT |
526,108.1538 QKC |
0.0147 USDT |
0.0146 USDT |
0.0156 USDT |
0.0154 USDT |
| 2024-03-27 |
0.0147 USDT |
527,521.3111 QKC |
0.0153 USDT |
0.0142 USDT |
0.0156 USDT |
0.0147 USDT |
| 2024-03-26 |
0.0151 USDT |
698,790.2156 QKC |
0.0151 USDT |
0.0146 USDT |
0.0159 USDT |
0.0153 USDT |
| 2024-03-25 |
0.0147 USDT |
153,151.0194 QKC |
0.0143 USDT |
0.0141 USDT |
0.0151 USDT |
0.0150 USDT |
| 2024-03-24 |
0.0140 USDT |
146,187.6367 QKC |
0.0143 USDT |
0.0137 USDT |
0.0143 USDT |
0.0142 USDT |
| 2024-03-23 |
0.0139 USDT |
229,080.6347 QKC |
0.0137 USDT |
0.0135 USDT |
0.0145 USDT |
0.0144 USDT |
| 2024-03-22 |
0.0138 USDT |
701,279.7916 QKC |
0.0141 USDT |
0.0133 USDT |
0.0143 USDT |
0.0137 USDT |
| 2024-03-21 |
0.0149 USDT |
2,168,661.8623 QKC |
0.0138 USDT |
0.0138 USDT |
0.0160 USDT |
0.0142 USDT |
| 2024-03-20 |
0.0126 USDT |
434,020.6355 QKC |
0.0125 USDT |
0.0122 USDT |
0.0130 USDT |
0.0128 USDT |
| 2024-03-19 |
0.0128 USDT |
1,208,459.9691 QKC |
0.0143 USDT |
0.0121 USDT |
0.0143 USDT |
0.0124 USDT |
| 2024-03-18 |
0.0140 USDT |
669,658.2361 QKC |
0.0140 USDT |
0.0135 USDT |
0.0147 USDT |
0.0143 USDT |