Identifier on Kucoin: QUICK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0420 USDT |
157,489.4460 QUICK |
0.0413 USDT |
0.0404 USDT |
0.0430 USDT |
0.0417 USDT |
| 2024-12-22 |
0.0421 USDT |
166,073.2085 QUICK |
0.0419 USDT |
0.0402 USDT |
0.0427 USDT |
0.0412 USDT |
| 2024-12-21 |
0.0445 USDT |
282,500.6216 QUICK |
0.0446 USDT |
0.0416 USDT |
0.0469 USDT |
0.0419 USDT |
| 2024-12-20 |
0.0428 USDT |
1,110,235.4965 QUICK |
0.0440 USDT |
0.0378 USDT |
0.0449 USDT |
0.0446 USDT |
| 2024-12-19 |
0.0452 USDT |
718,518.3489 QUICK |
0.0470 USDT |
0.0416 USDT |
0.0475 USDT |
0.0434 USDT |
| 2024-12-18 |
0.0503 USDT |
764,426.9043 QUICK |
0.0537 USDT |
0.0470 USDT |
0.0537 USDT |
0.0483 USDT |
| 2024-12-17 |
0.0562 USDT |
178,723.9283 QUICK |
0.0564 USDT |
0.0543 USDT |
0.0573 USDT |
0.0554 USDT |
| 2024-12-16 |
0.0576 USDT |
841,716.3803 QUICK |
0.0588 USDT |
0.0558 USDT |
0.0594 USDT |
0.0576 USDT |
| 2024-12-15 |
0.0569 USDT |
432,619.1867 QUICK |
0.0558 USDT |
0.0546 USDT |
0.0583 USDT |
0.0574 USDT |
| 2024-12-14 |
0.0590 USDT |
679,951.3156 QUICK |
0.0600 USDT |
0.0563 USDT |
0.0606 USDT |
0.0566 USDT |
| 2024-12-13 |
0.0598 USDT |
1,736,223.3697 QUICK |
0.0577 USDT |
0.0563 USDT |
0.0617 USDT |
0.0595 USDT |
| 2024-12-12 |
0.0577 USDT |
588,527.5677 QUICK |
0.0560 USDT |
0.0553 USDT |
0.0590 USDT |
0.0568 USDT |
| 2024-12-11 |
0.0540 USDT |
643,929.1110 QUICK |
0.0514 USDT |
0.0494 USDT |
0.0563 USDT |
0.0557 USDT |
| 2024-12-10 |
0.0518 USDT |
505,526.2802 QUICK |
0.0532 USDT |
0.0466 USDT |
0.0549 USDT |
0.0502 USDT |
| 2024-12-09 |
0.0630 USDT |
672,401.4608 QUICK |
0.0673 USDT |
0.0602 USDT |
0.0675 USDT |
0.0606 USDT |
| 2024-12-08 |
0.0665 USDT |
1,182,887.5947 QUICK |
0.0637 USDT |
0.0621 USDT |
0.0694 USDT |
0.0669 USDT |
| 2024-12-07 |
0.0650 USDT |
594,909.2875 QUICK |
0.0657 USDT |
0.0640 USDT |
0.0663 USDT |
0.0643 USDT |
| 2024-12-06 |
0.0648 USDT |
929,743.0424 QUICK |
0.0629 USDT |
0.0623 USDT |
0.0667 USDT |
0.0667 USDT |
| 2024-12-05 |
0.0631 USDT |
744,195.2021 QUICK |
0.0620 USDT |
0.0586 USDT |
0.0651 USDT |
0.0642 USDT |
| 2024-12-04 |
0.0622 USDT |
524,385.4447 QUICK |
0.0618 USDT |
0.0604 USDT |
0.0645 USDT |
0.0631 USDT |
| 2024-12-03 |
0.0568 USDT |
868,606.4856 QUICK |
0.0558 USDT |
0.0546 USDT |
0.0595 USDT |
0.0582 USDT |
| 2024-12-02 |
0.0525 USDT |
825,125.7670 QUICK |
0.0532 USDT |
0.0500 USDT |
0.0546 USDT |
0.0530 USDT |
| 2024-12-01 |
0.0533 USDT |
482,595.9394 QUICK |
0.0530 USDT |
0.0521 USDT |
0.0544 USDT |
0.0540 USDT |
| 2024-11-30 |
0.0525 USDT |
1,302,417.2727 QUICK |
0.0502 USDT |
0.0498 USDT |
0.0537 USDT |
0.0537 USDT |
| 2024-11-29 |
0.0508 USDT |
564,418.7696 QUICK |
0.0506 USDT |
0.0495 USDT |
0.0518 USDT |
0.0506 USDT |
| 2024-11-28 |
0.0497 USDT |
706,345.6394 QUICK |
0.0498 USDT |
0.0490 USDT |
0.0516 USDT |
0.0510 USDT |
| 2024-11-27 |
0.0481 USDT |
463,970.7650 QUICK |
0.0469 USDT |
0.0459 USDT |
0.0493 USDT |
0.0491 USDT |
| 2024-11-26 |
0.0469 USDT |
428,042.5926 QUICK |
0.0463 USDT |
0.0459 USDT |
0.0493 USDT |
0.0469 USDT |
| 2024-11-25 |
0.0489 USDT |
537,626.4144 QUICK |
0.0494 USDT |
0.0468 USDT |
0.0509 USDT |
0.0472 USDT |
| 2024-11-24 |
0.0483 USDT |
1,527,359.7945 QUICK |
0.0473 USDT |
0.0451 USDT |
0.0503 USDT |
0.0493 USDT |
| 2024-11-23 |
0.0469 USDT |
1,437,165.5194 QUICK |
0.0450 USDT |
0.0448 USDT |
0.0488 USDT |
0.0477 USDT |
| 2024-11-22 |
0.0438 USDT |
411,300.4982 QUICK |
0.0436 USDT |
0.0425 USDT |
0.0447 USDT |
0.0431 USDT |
| 2024-11-21 |
0.0431 USDT |
387,300.0544 QUICK |
0.0412 USDT |
0.0401 USDT |
0.0439 USDT |
0.0436 USDT |
| 2024-11-20 |
0.0414 USDT |
95,319.1379 QUICK |
0.0421 USDT |
0.0407 USDT |
0.0425 USDT |
0.0411 USDT |
| 2024-11-19 |
0.0431 USDT |
188,477.5470 QUICK |
0.0447 USDT |
0.0412 USDT |
0.0463 USDT |
0.0417 USDT |
| 2024-11-18 |
0.0432 USDT |
548,774.2117 QUICK |
0.0416 USDT |
0.0416 USDT |
0.0464 USDT |
0.0455 USDT |
| 2024-11-17 |
0.0446 USDT |
946,224.3508 QUICK |
0.0431 USDT |
0.0409 USDT |
0.0500 USDT |
0.0433 USDT |
| 2024-11-16 |
0.0422 USDT |
2,085,250.1476 QUICK |
0.0390 USDT |
0.0390 USDT |
0.0449 USDT |
0.0437 USDT |
| 2024-11-15 |
0.0384 USDT |
331,481.9449 QUICK |
0.0387 USDT |
0.0368 USDT |
0.0391 USDT |
0.0379 USDT |
| 2024-11-14 |
0.0392 USDT |
294,173.3313 QUICK |
0.0382 USDT |
0.0373 USDT |
0.0404 USDT |
0.0395 USDT |
| 2024-11-13 |
0.0383 USDT |
232,098.1583 QUICK |
0.0396 USDT |
0.0373 USDT |
0.0396 USDT |
0.0393 USDT |
| 2024-11-12 |
0.0401 USDT |
442,414.9561 QUICK |
0.0410 USDT |
0.0379 USDT |
0.0440 USDT |
0.0401 USDT |
| 2024-11-11 |
0.0403 USDT |
330,872.7538 QUICK |
0.0409 USDT |
0.0393 USDT |
0.0418 USDT |
0.0409 USDT |
| 2024-11-10 |
0.0406 USDT |
243,355.9901 QUICK |
0.0390 USDT |
0.0385 USDT |
0.0422 USDT |
0.0413 USDT |
| 2024-11-09 |
0.0385 USDT |
499,063.4405 QUICK |
0.0385 USDT |
0.0380 USDT |
0.0397 USDT |
0.0385 USDT |
| 2024-11-08 |
0.0384 USDT |
364,116.1776 QUICK |
0.0381 USDT |
0.0368 USDT |
0.0410 USDT |
0.0380 USDT |
| 2024-11-07 |
0.0376 USDT |
309,201.0182 QUICK |
0.0373 USDT |
0.0370 USDT |
0.0383 USDT |
0.0383 USDT |
| 2024-11-06 |
0.0356 USDT |
266,815.9514 QUICK |
0.0334 USDT |
0.0334 USDT |
0.0367 USDT |
0.0367 USDT |
| 2024-11-05 |
0.0328 USDT |
239,248.8138 QUICK |
0.0319 USDT |
0.0317 USDT |
0.0336 USDT |
0.0331 USDT |
| 2024-11-04 |
0.0323 USDT |
97,683.8709 QUICK |
0.0322 USDT |
0.0312 USDT |
0.0328 USDT |
0.0316 USDT |