Identifier on Kucoin: QORPO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.2828 USDT |
1,033,694.7094 |
0.2873 USDT |
0.2693 USDT |
0.2923 USDT |
0.2738 USDT |
| 2024-06-05 |
0.2943 USDT |
804,028.6839 |
0.3019 USDT |
0.2835 USDT |
0.3047 USDT |
0.2875 USDT |
| 2024-06-04 |
0.2957 USDT |
690,221.3864 |
0.2917 USDT |
0.2873 USDT |
0.3075 USDT |
0.3021 USDT |
| 2024-06-03 |
0.2890 USDT |
779,069.0374 |
0.2833 USDT |
0.2793 USDT |
0.2990 USDT |
0.2898 USDT |
| 2024-06-02 |
0.2785 USDT |
953,485.7375 |
0.2768 USDT |
0.2716 USDT |
0.2950 USDT |
0.2859 USDT |
| 2024-06-01 |
0.2762 USDT |
735,849.6239 |
0.2792 USDT |
0.2720 USDT |
0.2840 USDT |
0.2770 USDT |
| 2024-05-31 |
0.2790 USDT |
988,675.4786 |
0.2763 USDT |
0.2686 USDT |
0.2850 USDT |
0.2777 USDT |
| 2024-05-30 |
0.2839 USDT |
1,970,554.4326 |
0.3387 USDT |
0.2530 USDT |
0.3387 USDT |
0.2794 USDT |
| 2024-05-29 |
0.3407 USDT |
874,203.0220 |
0.3527 USDT |
0.3062 USDT |
0.3528 USDT |
0.3385 USDT |
| 2024-05-28 |
0.3572 USDT |
749,232.6307 |
0.3685 USDT |
0.3431 USDT |
0.3722 USDT |
0.3519 USDT |
| 2024-05-27 |
0.3747 USDT |
389,554.5766 |
0.3813 USDT |
0.3618 USDT |
0.3935 USDT |
0.3701 USDT |
| 2024-05-26 |
0.3906 USDT |
437,724.5490 |
0.4021 USDT |
0.3784 USDT |
0.4024 USDT |
0.3844 USDT |
| 2024-05-25 |
0.4173 USDT |
416,789.0008 |
0.4385 USDT |
0.4015 USDT |
0.4394 USDT |
0.4026 USDT |
| 2024-05-24 |
0.4453 USDT |
439,454.9723 |
0.4478 USDT |
0.4342 USDT |
0.4698 USDT |
0.4383 USDT |
| 2024-05-23 |
0.4439 USDT |
497,836.4673 |
0.4530 USDT |
0.4364 USDT |
0.4549 USDT |
0.4403 USDT |
| 2024-05-22 |
0.4241 USDT |
601,608.0183 |
0.4016 USDT |
0.3937 USDT |
0.4586 USDT |
0.4558 USDT |
| 2024-05-21 |
0.4002 USDT |
548,116.1123 |
0.3867 USDT |
0.3860 USDT |
0.4152 USDT |
0.4048 USDT |
| 2024-05-20 |
0.3539 USDT |
663,117.6563 |
0.3429 USDT |
0.3408 USDT |
0.3879 USDT |
0.3869 USDT |
| 2024-05-19 |
0.3539 USDT |
521,594.1788 |
0.3616 USDT |
0.3491 USDT |
0.3660 USDT |
0.3512 USDT |
| 2024-05-18 |
0.3536 USDT |
651,615.7208 |
0.3515 USDT |
0.3433 USDT |
0.3633 USDT |
0.3594 USDT |
| 2024-05-17 |
0.3735 USDT |
768,380.8539 |
0.3728 USDT |
0.3559 USDT |
0.3847 USDT |
0.3569 USDT |
| 2024-05-16 |
0.3852 USDT |
532,429.7451 |
0.4073 USDT |
0.3517 USDT |
0.4090 USDT |
0.3757 USDT |
| 2024-05-15 |
0.3845 USDT |
680,448.2128 |
0.3676 USDT |
0.3676 USDT |
0.4084 USDT |
0.4073 USDT |
| 2024-05-14 |
0.3702 USDT |
615,176.5111 |
0.3621 USDT |
0.3621 USDT |
0.3828 USDT |
0.3704 USDT |
| 2024-05-13 |
0.3844 USDT |
832,183.1858 |
0.4032 USDT |
0.3607 USDT |
0.4043 USDT |
0.3671 USDT |
| 2024-05-12 |
0.4125 USDT |
391,166.6859 |
0.4183 USDT |
0.4070 USDT |
0.4206 USDT |
0.4076 USDT |
| 2024-05-11 |
0.4207 USDT |
511,556.0364 |
0.4209 USDT |
0.4173 USDT |
0.4240 USDT |
0.4201 USDT |
| 2024-05-10 |
0.4232 USDT |
596,167.0792 |
0.4153 USDT |
0.4145 USDT |
0.4385 USDT |
0.4211 USDT |
| 2024-05-09 |
0.4115 USDT |
231,661.2143 |
0.4181 USDT |
0.4064 USDT |
0.4189 USDT |
0.4175 USDT |
| 2024-05-08 |
0.4309 USDT |
391,848.2692 |
0.4342 USDT |
0.4145 USDT |
0.4459 USDT |
0.4182 USDT |
| 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 |