Identifier on Kucoin: QUICK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0356 USDT |
359,457.8323 QUICK |
0.0349 USDT |
0.0348 USDT |
0.0363 USDT |
0.0359 USDT |
| 2024-10-03 |
0.0346 USDT |
687,878.1768 QUICK |
0.0347 USDT |
0.0334 USDT |
0.0356 USDT |
0.0344 USDT |
| 2024-10-02 |
0.0353 USDT |
604,290.2369 QUICK |
0.0359 USDT |
0.0338 USDT |
0.0374 USDT |
0.0345 USDT |
| 2024-10-01 |
0.0387 USDT |
1,034,233.2748 QUICK |
0.0410 USDT |
0.0356 USDT |
0.0426 USDT |
0.0357 USDT |
| 2024-09-30 |
0.0439 USDT |
171,775.9961 QUICK |
0.0444 USDT |
0.0431 USDT |
0.0447 USDT |
0.0431 USDT |
| 2024-09-29 |
0.0442 USDT |
228,001.4974 QUICK |
0.0445 USDT |
0.0432 USDT |
0.0448 USDT |
0.0446 USDT |
| 2024-09-28 |
0.0449 USDT |
455,295.8509 QUICK |
0.0463 USDT |
0.0436 USDT |
0.0474 USDT |
0.0442 USDT |
| 2024-09-27 |
0.0460 USDT |
485,777.8813 QUICK |
0.0458 USDT |
0.0453 USDT |
0.0467 USDT |
0.0461 USDT |
| 2024-09-26 |
0.0456 USDT |
557,481.4847 QUICK |
0.0457 USDT |
0.0442 USDT |
0.0466 USDT |
0.0457 USDT |
| 2024-09-25 |
0.0453 USDT |
715,035.6674 QUICK |
0.0444 USDT |
0.0444 USDT |
0.0462 USDT |
0.0454 USDT |
| 2024-09-24 |
0.0443 USDT |
608,629.3570 QUICK |
0.0450 USDT |
0.0433 USDT |
0.0452 USDT |
0.0444 USDT |
| 2024-09-23 |
0.0441 USDT |
526,399.7813 QUICK |
0.0438 USDT |
0.0431 USDT |
0.0451 USDT |
0.0444 USDT |
| 2024-09-22 |
0.0449 USDT |
271,688.8716 QUICK |
0.0462 USDT |
0.0440 USDT |
0.0465 USDT |
0.0446 USDT |
| 2024-09-21 |
0.0460 USDT |
436,545.4614 QUICK |
0.0463 USDT |
0.0452 USDT |
0.0465 USDT |
0.0463 USDT |
| 2024-09-20 |
0.0471 USDT |
895,488.2151 QUICK |
0.0478 USDT |
0.0452 USDT |
0.0490 USDT |
0.0458 USDT |
| 2024-09-19 |
0.0490 USDT |
1,285,175.3463 QUICK |
0.0487 USDT |
0.0476 USDT |
0.0499 USDT |
0.0476 USDT |
| 2024-09-18 |
0.0487 USDT |
1,277,438.7730 QUICK |
0.0485 USDT |
0.0461 USDT |
0.0507 USDT |
0.0479 USDT |
| 2024-09-17 |
0.0509 USDT |
2,629,177.0613 QUICK |
0.0489 USDT |
0.0477 USDT |
0.0531 USDT |
0.0488 USDT |
| 2024-09-16 |
0.0503 USDT |
2,780,775.8394 QUICK |
0.0547 USDT |
0.0481 USDT |
0.0551 USDT |
0.0498 USDT |
| 2024-09-15 |
0.0549 USDT |
5,681,956.1851 QUICK |
0.0481 USDT |
0.0480 USDT |
0.0640 USDT |
0.0553 USDT |
| 2024-09-14 |
0.0480 USDT |
2,733,634.9214 QUICK |
0.0445 USDT |
0.0441 USDT |
0.0493 USDT |
0.0482 USDT |
| 2024-09-13 |
0.0444 USDT |
618,298.7455 QUICK |
0.0445 USDT |
0.0437 USDT |
0.0455 USDT |
0.0448 USDT |
| 2024-09-12 |
0.0438 USDT |
1,660,962.8166 QUICK |
0.0441 USDT |
0.0423 USDT |
0.0452 USDT |
0.0447 USDT |
| 2024-09-11 |
0.0431 USDT |
2,274,668.7280 QUICK |
0.0416 USDT |
0.0410 USDT |
0.0451 USDT |
0.0443 USDT |
| 2024-09-10 |
0.0415 USDT |
1,434,931.2531 QUICK |
0.0408 USDT |
0.0403 USDT |
0.0423 USDT |
0.0408 USDT |
| 2024-09-09 |
0.0407 USDT |
1,717,117.5280 QUICK |
0.0417 USDT |
0.0395 USDT |
0.0417 USDT |
0.0407 USDT |
| 2024-09-08 |
0.0414 USDT |
2,192,914.9230 QUICK |
0.0413 USDT |
0.0401 USDT |
0.0426 USDT |
0.0417 USDT |
| 2024-09-07 |
0.0425 USDT |
3,988,253.2321 QUICK |
0.0454 USDT |
0.0408 USDT |
0.0458 USDT |
0.0415 USDT |
| 2024-09-06 |
0.0447 USDT |
4,403,104.3847 QUICK |
0.0375 USDT |
0.0375 USDT |
0.0523 USDT |
0.0459 USDT |
| 2024-09-05 |
0.0375 USDT |
391,582.6257 QUICK |
0.0377 USDT |
0.0359 USDT |
0.0389 USDT |
0.0371 USDT |
| 2024-09-04 |
0.0378 USDT |
518,771.1362 QUICK |
0.0420 USDT |
0.0352 USDT |
0.0424 USDT |
0.0371 USDT |
| 2024-09-03 |
0.0399 USDT |
1,084,436.4132 QUICK |
0.0349 USDT |
0.0339 USDT |
0.0488 USDT |
0.0400 USDT |
| 2024-09-02 |
0.0341 USDT |
829,540.7785 QUICK |
0.0320 USDT |
0.0308 USDT |
0.0369 USDT |
0.0349 USDT |
| 2024-09-01 |
0.0323 USDT |
78,736.9210 QUICK |
0.0330 USDT |
0.0315 USDT |
0.0331 USDT |
0.0331 USDT |
| 2024-08-31 |
0.0334 USDT |
40,210.9260 QUICK |
0.0341 USDT |
0.0323 USDT |
0.0343 USDT |
0.0323 USDT |
| 2024-08-30 |
0.0339 USDT |
264,920.7810 QUICK |
0.0350 USDT |
0.0325 USDT |
0.0360 USDT |
0.0338 USDT |
| 2024-08-29 |
0.0367 USDT |
80,442.0308 QUICK |
0.0364 USDT |
0.0355 USDT |
0.0376 USDT |
0.0355 USDT |
| 2024-08-28 |
0.0370 USDT |
386,865.9007 QUICK |
0.0352 USDT |
0.0347 USDT |
0.0387 USDT |
0.0367 USDT |
| 2024-08-27 |
0.0375 USDT |
525,657.7888 QUICK |
0.0391 USDT |
0.0348 USDT |
0.0408 USDT |
0.0348 USDT |
| 2024-08-26 |
0.0410 USDT |
1,533,657.6585 QUICK |
0.0380 USDT |
0.0380 USDT |
0.0456 USDT |
0.0400 USDT |
| 2024-08-25 |
0.0392 USDT |
176,102.6322 QUICK |
0.0414 USDT |
0.0370 USDT |
0.0426 USDT |
0.0380 USDT |
| 2024-08-24 |
0.0415 USDT |
527,493.3136 QUICK |
0.0414 USDT |
0.0403 USDT |
0.0427 USDT |
0.0423 USDT |
| 2024-08-23 |
0.0422 USDT |
1,198,238.2079 QUICK |
0.0390 USDT |
0.0384 USDT |
0.0469 USDT |
0.0418 USDT |
| 2024-08-22 |
0.0393 USDT |
1,194,353.1379 QUICK |
0.0376 USDT |
0.0369 USDT |
0.0433 USDT |
0.0385 USDT |
| 2024-08-21 |
0.0399 USDT |
2,248,845.8654 QUICK |
0.0297 USDT |
0.0293 USDT |
0.0440 USDT |
0.0382 USDT |
| 2024-08-20 |
0.0298 USDT |
891,414.3143 QUICK |
0.0298 USDT |
0.0282 USDT |
0.0307 USDT |
0.0294 USDT |
| 2024-08-19 |
0.0302 USDT |
496,270.6016 QUICK |
0.0280 USDT |
0.0273 USDT |
0.0370 USDT |
0.0299 USDT |
| 2024-08-18 |
0.0274 USDT |
46,297.2764 QUICK |
0.0275 USDT |
0.0272 USDT |
0.0282 USDT |
0.0282 USDT |
| 2024-08-17 |
0.0272 USDT |
6,424.8545 QUICK |
0.0271 USDT |
0.0269 USDT |
0.0274 USDT |
0.0272 USDT |
| 2024-08-16 |
0.0268 USDT |
63,484.0574 QUICK |
0.0264 USDT |
0.0262 USDT |
0.0276 USDT |
0.0272 USDT |