Identifier on Kucoin: QORPO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.4686 USDT |
194,139.7001 |
0.4741 USDT |
0.4556 USDT |
0.4793 USDT |
0.4571 USDT |
| 2024-05-06 |
0.4784 USDT |
384,792.7923 |
0.5000 USDT |
0.4564 USDT |
0.5041 USDT |
0.4752 USDT |
| 2024-05-05 |
0.5008 USDT |
173,680.8711 |
0.5068 USDT |
0.4869 USDT |
0.5092 USDT |
0.5004 USDT |
| 2024-05-04 |
0.5214 USDT |
196,670.7783 |
0.5395 USDT |
0.5053 USDT |
0.5410 USDT |
0.5075 USDT |
| 2024-05-03 |
0.5119 USDT |
258,509.0601 |
0.5112 USDT |
0.4964 USDT |
0.5290 USDT |
0.5262 USDT |
| 2024-05-02 |
0.5347 USDT |
178,134.3789 |
0.5459 USDT |
0.5126 USDT |
0.5519 USDT |
0.5130 USDT |
| 2024-05-01 |
0.5067 USDT |
590,103.4871 |
0.4944 USDT |
0.4400 USDT |
0.6382 USDT |
0.5486 USDT |
| 2024-04-30 |
0.4962 USDT |
410,991.8527 |
0.5327 USDT |
0.4722 USDT |
0.5343 USDT |
0.4856 USDT |
| 2024-04-29 |
0.5715 USDT |
347,133.8312 |
0.6436 USDT |
0.5102 USDT |
0.6444 USDT |
0.5271 USDT |
| 2024-04-28 |
0.6469 USDT |
100,195.6967 |
0.6498 USDT |
0.6340 USDT |
0.6541 USDT |
0.6436 USDT |
| 2024-04-27 |
0.6420 USDT |
161,361.7851 |
0.6574 USDT |
0.6249 USDT |
0.6584 USDT |
0.6446 USDT |
| 2024-04-26 |
0.6917 USDT |
205,188.3477 |
0.7130 USDT |
0.6574 USDT |
0.7158 USDT |
0.6574 USDT |
| 2024-04-25 |
0.7222 USDT |
190,098.0880 |
0.7376 USDT |
0.7094 USDT |
0.7407 USDT |
0.7225 USDT |
| 2024-04-24 |
0.7727 USDT |
276,539.8670 |
0.7863 USDT |
0.7457 USDT |
0.7929 USDT |
0.7457 USDT |
| 2024-04-23 |
0.7759 USDT |
364,849.8212 |
0.7713 USDT |
0.7583 USDT |
0.8057 USDT |
0.8012 USDT |
| 2024-04-22 |
0.7583 USDT |
380,157.8068 |
0.7489 USDT |
0.7469 USDT |
0.7742 USDT |
0.7711 USDT |
| 2024-04-21 |
0.7398 USDT |
390,107.3861 |
0.7198 USDT |
0.7190 USDT |
0.7516 USDT |
0.7463 USDT |
| 2024-04-20 |
0.6919 USDT |
576,682.8996 |
0.6895 USDT |
0.6833 USDT |
0.7219 USDT |
0.7192 USDT |
| 2024-04-19 |
0.6767 USDT |
507,898.5150 |
0.6763 USDT |
0.6598 USDT |
0.6886 USDT |
0.6862 USDT |
| 2024-04-18 |
0.6524 USDT |
994,913.5205 |
0.6416 USDT |
0.6412 USDT |
0.6762 USDT |
0.6762 USDT |
| 2024-04-17 |
0.6486 USDT |
1,382,977.6071 |
0.6388 USDT |
0.6388 USDT |
0.6582 USDT |
0.6431 USDT |
| 2024-04-16 |
0.6523 USDT |
1,561,986.2548 |
0.6682 USDT |
0.6308 USDT |
0.6739 USDT |
0.6433 USDT |
| 2024-04-15 |
0.6908 USDT |
1,119,250.8152 |
0.6829 USDT |
0.6748 USDT |
0.7056 USDT |
0.6795 USDT |
| 2024-04-14 |
0.6562 USDT |
1,442,347.4480 |
0.6335 USDT |
0.6230 USDT |
0.6884 USDT |
0.6788 USDT |
| 2024-04-13 |
0.6855 USDT |
734,933.6270 |
0.6954 USDT |
0.6654 USDT |
0.7010 USDT |
0.6693 USDT |
| 2024-04-12 |
0.6974 USDT |
1,354,506.4114 |
0.7227 USDT |
0.6000 USDT |
0.7237 USDT |
0.6765 USDT |
| 2024-04-11 |
0.7223 USDT |
1,436,603.3705 |
0.7235 USDT |
0.7095 USDT |
0.7432 USDT |
0.7284 USDT |
| 2024-04-10 |
0.7112 USDT |
1,419,731.2919 |
0.7155 USDT |
0.6920 USDT |
0.7291 USDT |
0.7161 USDT |
| 2024-04-09 |
0.7576 USDT |
1,516,382.9913 |
0.7900 USDT |
0.7048 USDT |
0.7975 USDT |
0.7171 USDT |
| 2024-04-08 |
0.8039 USDT |
1,128,414.8457 |
0.7856 USDT |
0.7761 USDT |
0.8302 USDT |
0.8190 USDT |
| 2024-04-07 |
0.8072 USDT |
1,227,474.5367 |
0.8057 USDT |
0.7673 USDT |
0.8386 USDT |
0.7784 USDT |
| 2024-04-06 |
0.7793 USDT |
1,361,248.7207 |
0.7814 USDT |
0.7594 USDT |
0.8087 USDT |
0.7870 USDT |
| 2024-04-05 |
0.7967 USDT |
1,076,258.7957 |
0.8347 USDT |
0.7724 USDT |
0.8361 USDT |
0.7798 USDT |
| 2024-04-04 |
0.8280 USDT |
1,058,935.2222 |
0.8385 USDT |
0.7977 USDT |
0.8543 USDT |
0.8344 USDT |
| 2024-04-03 |
0.8723 USDT |
895,525.5236 |
0.8488 USDT |
0.8375 USDT |
0.9099 USDT |
0.8375 USDT |
| 2024-04-02 |
0.8750 USDT |
553,931.1323 |
0.9170 USDT |
0.8281 USDT |
0.9190 USDT |
0.8442 USDT |
| 2024-04-01 |
0.9493 USDT |
442,260.2422 |
0.9527 USDT |
0.9174 USDT |
0.9691 USDT |
0.9251 USDT |
| 2024-03-31 |
0.9611 USDT |
328,451.0848 |
0.9600 USDT |
0.9500 USDT |
0.9740 USDT |
0.9575 USDT |
| 2024-03-30 |
0.9802 USDT |
712,157.1249 |
0.9991 USDT |
0.9500 USDT |
1.0200 USDT |
0.9613 USDT |
| 2024-03-29 |
0.9900 USDT |
938,576.8080 |
1.1011 USDT |
0.9266 USDT |
1.1091 USDT |
1.0061 USDT |
| 2024-03-28 |
1.0730 USDT |
119,477.8339 |
1.0529 USDT |
1.0477 USDT |
1.1103 USDT |
1.1103 USDT |
| 2024-03-27 |
1.0863 USDT |
191,530.5157 |
1.1047 USDT |
1.0498 USDT |
1.1140 USDT |
1.0500 USDT |
| 2024-03-26 |
1.1372 USDT |
313,518.0437 |
1.1669 USDT |
1.0790 USDT |
1.2103 USDT |
1.1011 USDT |
| 2024-03-25 |
1.1166 USDT |
546,415.4326 |
1.0219 USDT |
1.0219 USDT |
1.1920 USDT |
1.1825 USDT |
| 2024-03-24 |
0.9664 USDT |
212,266.4063 |
0.9469 USDT |
0.9312 USDT |
1.0356 USDT |
1.0287 USDT |
| 2024-03-23 |
0.9242 USDT |
297,437.6952 |
0.9477 USDT |
0.8964 USDT |
0.9516 USDT |
0.9375 USDT |
| 2024-03-22 |
0.9704 USDT |
292,652.2429 |
0.9968 USDT |
0.9175 USDT |
1.0202 USDT |
0.9516 USDT |
| 2024-03-21 |
1.0515 USDT |
445,513.6640 |
1.0577 USDT |
0.9752 USDT |
1.1195 USDT |
0.9968 USDT |
| 2024-03-20 |
0.9663 USDT |
461,669.8994 |
0.9691 USDT |
0.8994 USDT |
1.0084 USDT |
0.9985 USDT |
| 2024-03-19 |
1.0131 USDT |
705,499.4080 |
1.0236 USDT |
0.9461 USDT |
1.0938 USDT |
0.9937 USDT |