Identifier on Kucoin: QUICK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0320 USDT |
203,690.6750 QUICK |
0.0330 USDT |
0.0311 USDT |
0.0330 USDT |
0.0322 USDT |
| 2024-11-02 |
0.0338 USDT |
150,966.2741 QUICK |
0.0348 USDT |
0.0331 USDT |
0.0349 USDT |
0.0331 USDT |
| 2024-11-01 |
0.0347 USDT |
584,295.8194 QUICK |
0.0349 USDT |
0.0340 USDT |
0.0357 USDT |
0.0342 USDT |
| 2024-10-31 |
0.0355 USDT |
78,539.8415 QUICK |
0.0366 USDT |
0.0347 USDT |
0.0369 USDT |
0.0347 USDT |
| 2024-10-30 |
0.0367 USDT |
269,832.9368 QUICK |
0.0365 USDT |
0.0359 USDT |
0.0380 USDT |
0.0374 USDT |
| 2024-10-29 |
0.0355 USDT |
252,541.8600 QUICK |
0.0344 USDT |
0.0344 USDT |
0.0366 USDT |
0.0363 USDT |
| 2024-10-28 |
0.0339 USDT |
349,973.4663 QUICK |
0.0347 USDT |
0.0334 USDT |
0.0347 USDT |
0.0339 USDT |
| 2024-10-27 |
0.0342 USDT |
461,650.7783 QUICK |
0.0340 USDT |
0.0337 USDT |
0.0347 USDT |
0.0346 USDT |
| 2024-10-26 |
0.0338 USDT |
318,369.6158 QUICK |
0.0336 USDT |
0.0329 USDT |
0.0344 USDT |
0.0341 USDT |
| 2024-10-25 |
0.0372 USDT |
448,721.7589 QUICK |
0.0366 USDT |
0.0362 USDT |
0.0377 USDT |
0.0367 USDT |
| 2024-10-24 |
0.0372 USDT |
226,518.7023 QUICK |
0.0373 USDT |
0.0365 USDT |
0.0382 USDT |
0.0371 USDT |
| 2024-10-23 |
0.0367 USDT |
541,808.1418 QUICK |
0.0381 USDT |
0.0357 USDT |
0.0383 USDT |
0.0362 USDT |
| 2024-10-22 |
0.0392 USDT |
140,118.1093 QUICK |
0.0395 USDT |
0.0373 USDT |
0.0402 USDT |
0.0383 USDT |
| 2024-10-21 |
0.0395 USDT |
680,713.3896 QUICK |
0.0398 USDT |
0.0383 USDT |
0.0404 USDT |
0.0391 USDT |
| 2024-10-20 |
0.0389 USDT |
536,618.2261 QUICK |
0.0382 USDT |
0.0379 USDT |
0.0397 USDT |
0.0397 USDT |
| 2024-10-19 |
0.0378 USDT |
263,746.4953 QUICK |
0.0375 USDT |
0.0370 USDT |
0.0381 USDT |
0.0381 USDT |
| 2024-10-18 |
0.0372 USDT |
148,913.7537 QUICK |
0.0367 USDT |
0.0367 USDT |
0.0375 USDT |
0.0371 USDT |
| 2024-10-17 |
0.0373 USDT |
563,550.2150 QUICK |
0.0386 USDT |
0.0360 USDT |
0.0389 USDT |
0.0363 USDT |
| 2024-10-16 |
0.0396 USDT |
725,937.9392 QUICK |
0.0417 USDT |
0.0380 USDT |
0.0429 USDT |
0.0384 USDT |
| 2024-10-15 |
0.0405 USDT |
2,089,164.5912 QUICK |
0.0391 USDT |
0.0381 USDT |
0.0425 USDT |
0.0408 USDT |
| 2024-10-14 |
0.0380 USDT |
576,167.4435 QUICK |
0.0366 USDT |
0.0365 USDT |
0.0393 USDT |
0.0385 USDT |
| 2024-10-13 |
0.0370 USDT |
473,266.4784 QUICK |
0.0372 USDT |
0.0360 USDT |
0.0375 USDT |
0.0366 USDT |
| 2024-10-12 |
0.0373 USDT |
873,872.2701 QUICK |
0.0366 USDT |
0.0366 USDT |
0.0382 USDT |
0.0372 USDT |
| 2024-10-11 |
0.0365 USDT |
1,077,615.1002 QUICK |
0.0350 USDT |
0.0348 USDT |
0.0373 USDT |
0.0369 USDT |
| 2024-10-10 |
0.0345 USDT |
188,462.1769 QUICK |
0.0346 USDT |
0.0340 USDT |
0.0351 USDT |
0.0345 USDT |
| 2024-10-09 |
0.0355 USDT |
920,059.5912 QUICK |
0.0352 USDT |
0.0344 USDT |
0.0365 USDT |
0.0344 USDT |
| 2024-10-08 |
0.0352 USDT |
541,078.8017 QUICK |
0.0357 USDT |
0.0344 USDT |
0.0361 USDT |
0.0346 USDT |
| 2024-10-07 |
0.0364 USDT |
497,660.7175 QUICK |
0.0359 USDT |
0.0357 USDT |
0.0369 USDT |
0.0361 USDT |
| 2024-10-06 |
0.0355 USDT |
453,691.0201 QUICK |
0.0354 USDT |
0.0351 USDT |
0.0360 USDT |
0.0357 USDT |
| 2024-10-05 |
0.0358 USDT |
303,434.9280 QUICK |
0.0363 USDT |
0.0348 USDT |
0.0364 USDT |
0.0348 USDT |
| 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 |