Identifier on Kucoin: QORPO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
1.0990 USDT |
511,087.0423 |
1.1845 USDT |
1.0189 USDT |
1.1845 USDT |
1.0220 USDT |
| 2024-03-17 |
1.1110 USDT |
420,241.6792 |
1.0051 USDT |
0.9853 USDT |
1.2150 USDT |
1.1825 USDT |
| 2024-03-16 |
1.1263 USDT |
689,529.4911 |
1.1214 USDT |
1.0000 USDT |
1.2143 USDT |
1.0101 USDT |
| 2024-03-15 |
0.9802 USDT |
609,442.2039 |
0.9739 USDT |
0.9144 USDT |
1.1500 USDT |
1.0494 USDT |
| 2024-03-14 |
1.0428 USDT |
946,041.5007 |
0.9739 USDT |
0.9468 USDT |
1.2600 USDT |
0.9524 USDT |
| 2024-03-13 |
0.8836 USDT |
410,072.5019 |
0.8512 USDT |
0.8427 USDT |
0.9563 USDT |
0.9533 USDT |
| 2024-03-12 |
0.8202 USDT |
779,098.2995 |
0.9129 USDT |
0.7568 USDT |
0.9174 USDT |
0.8491 USDT |
| 2024-03-11 |
0.8693 USDT |
670,836.2518 |
0.7695 USDT |
0.7588 USDT |
0.9500 USDT |
0.9190 USDT |
| 2024-03-10 |
0.8101 USDT |
704,990.5665 |
0.7619 USDT |
0.7273 USDT |
0.8787 USDT |
0.8319 USDT |
| 2024-03-09 |
0.7046 USDT |
861,242.9092 |
0.6296 USDT |
0.6220 USDT |
0.7995 USDT |
0.7759 USDT |
| 2024-03-08 |
0.5774 USDT |
1,306,616.0439 |
0.5662 USDT |
0.5312 USDT |
0.6584 USDT |
0.6152 USDT |
| 2024-03-07 |
0.5650 USDT |
5,775,851.4924 |
0.6698 USDT |
0.5041 USDT |
0.6738 USDT |
0.5766 USDT |
| 2024-03-06 |
0.5660 USDT |
6,217,340.4040 |
0.4600 USDT |
0.4600 USDT |
0.6965 USDT |
0.6530 USDT |
| 2024-03-05 |
0.3260 USDT |
9,105,710.4122 |
0.2983 USDT |
0.2870 USDT |
0.4890 USDT |
0.4430 USDT |
| 2024-03-04 |
0.3009 USDT |
6,207,007.4887 |
0.3000 USDT |
0.2723 USDT |
0.3142 USDT |
0.3000 USDT |
| 2024-03-03 |
0.2831 USDT |
2,514,960.7581 |
0.2965 USDT |
0.2738 USDT |
0.3015 USDT |
0.2960 USDT |
| 2024-03-02 |
0.2763 USDT |
2,533,258.7576 |
0.2802 USDT |
0.2504 USDT |
0.3118 USDT |
0.2985 USDT |
| 2024-03-01 |
0.3149 USDT |
4,205,973.6252 |
0.3714 USDT |
0.2689 USDT |
0.3965 USDT |
0.2734 USDT |
| 2024-02-29 |
0.3282 USDT |
11,308,907.9877 |
0.0600 USDT |
0.0600 USDT |
0.4570 USDT |
0.4400 USDT |