Crypto exchange Kucoin

Market QuickSwap (QUICK) / Tether (USDT)

Identifier on Kucoin: QUICK-USDT
Date Price Volume Open Low High Close
2024-07-27 0.0387 USDT 109,423.6753 QUICK 0.0390 USDT 0.0375 USDT 0.0412 USDT 0.0388 USDT
2024-07-26 0.0388 USDT 100,895.5160 QUICK 0.0373 USDT 0.0373 USDT 0.0395 USDT 0.0381 USDT
2024-07-25 0.0377 USDT 75,560.4183 QUICK 0.0384 USDT 0.0360 USDT 0.0387 USDT 0.0382 USDT
2024-07-24 0.0405 USDT 47,264.7859 QUICK 0.0406 USDT 0.0400 USDT 0.0412 USDT 0.0401 USDT
2024-07-23 0.0409 USDT 72,605.0941 QUICK 0.0419 USDT 0.0397 USDT 0.0423 USDT 0.0400 USDT
2024-07-22 0.0418 USDT 79,038.1747 QUICK 0.0425 USDT 0.0412 USDT 0.0429 USDT 0.0419 USDT
2024-07-21 0.0419 USDT 57,085.7085 QUICK 0.0422 USDT 0.0413 USDT 0.0425 USDT 0.0425 USDT
2024-07-20 0.0422 USDT 39,289.1778 QUICK 0.0419 USDT 0.0414 USDT 0.0428 USDT 0.0428 USDT
2024-07-19 0.0403 USDT 540,996.4992 QUICK 0.0404 USDT 0.0389 USDT 0.0421 USDT 0.0420 USDT
2024-07-18 0.0406 USDT 87,967.9306 QUICK 0.0415 USDT 0.0383 USDT 0.0430 USDT 0.0401 USDT
2024-07-17 0.0404 USDT 144,218.6887 QUICK 0.0417 USDT 0.0402 USDT 0.0420 USDT 0.0412 USDT
2024-07-16 0.0422 USDT 204,280.6813 QUICK 0.0419 USDT 0.0402 USDT 0.0457 USDT 0.0413 USDT
2024-07-15 0.0412 USDT 125,222.1764 QUICK 0.0400 USDT 0.0393 USDT 0.0422 USDT 0.0411 USDT
2024-07-14 0.0389 USDT 372,752.9326 QUICK 0.0386 USDT 0.0383 USDT 0.0455 USDT 0.0388 USDT
2024-07-13 0.0380 USDT 180,754.4366 QUICK 0.0379 USDT 0.0373 USDT 0.0392 USDT 0.0384 USDT
2024-07-12 0.0378 USDT 38,895.3544 QUICK 0.0381 USDT 0.0371 USDT 0.0386 USDT 0.0376 USDT
2024-07-11 0.0393 USDT 50,700.4503 QUICK 0.0395 USDT 0.0379 USDT 0.0403 USDT 0.0384 USDT
2024-07-10 0.0385 USDT 38,799.3978 QUICK 0.0379 USDT 0.0379 USDT 0.0394 USDT 0.0394 USDT
2024-07-09 0.0381 USDT 44,118.3544 QUICK 0.0376 USDT 0.0373 USDT 0.0391 USDT 0.0377 USDT
2024-07-08 0.0366 USDT 61,855.1415 QUICK 0.0350 USDT 0.0343 USDT 0.0377 USDT 0.0372 USDT
2024-07-07 0.0367 USDT 26,527.7055 QUICK 0.0371 USDT 0.0357 USDT 0.0373 USDT 0.0357 USDT
2024-07-06 0.0363 USDT 59,157.1098 QUICK 0.0361 USDT 0.0356 USDT 0.0375 USDT 0.0375 USDT
2024-07-05 0.0345 USDT 264,696.8836 QUICK 0.0361 USDT 0.0328 USDT 0.0377 USDT 0.0358 USDT
2024-07-04 0.0399 USDT 56,905.7126 QUICK 0.0419 USDT 0.0389 USDT 0.0419 USDT 0.0396 USDT
2024-07-03 0.0429 USDT 146,067.1141 QUICK 0.0448 USDT 0.0416 USDT 0.0448 USDT 0.0419 USDT
2024-07-02 0.0446 USDT 209,462.8653 QUICK 0.0451 USDT 0.0434 USDT 0.0452 USDT 0.0443 USDT
2024-07-01 0.0458 USDT 220,705.4103 QUICK 0.0458 USDT 0.0451 USDT 0.0469 USDT 0.0458 USDT
2024-06-30 0.0444 USDT 52,955.6003 QUICK 0.0437 USDT 0.0432 USDT 0.0450 USDT 0.0444 USDT
2024-06-29 0.0446 USDT 15,257.3353 QUICK 0.0452 USDT 0.0440 USDT 0.0454 USDT 0.0440 USDT
2024-06-28 0.0454 USDT 91,929.2762 QUICK 0.0459 USDT 0.0451 USDT 0.0468 USDT 0.0454 USDT
2024-06-27 0.0441 USDT 15,377.3735 QUICK 0.0439 USDT 0.0433 USDT 0.0459 USDT 0.0459 USDT
2024-06-26 0.0439 USDT 25,623.2029 QUICK 0.0450 USDT 0.0428 USDT 0.0450 USDT 0.0442 USDT
2024-06-25 0.0450 USDT 55,009.3519 QUICK 0.0445 USDT 0.0441 USDT 0.0460 USDT 0.0450 USDT
2024-06-24 0.0433 USDT 92,472.1304 QUICK 0.0435 USDT 0.0419 USDT 0.0445 USDT 0.0433 USDT
2024-06-23 0.0447 USDT 17,557.7542 QUICK 0.0449 USDT 0.0435 USDT 0.0456 USDT 0.0442 USDT
2024-06-22 0.0442 USDT 60,216.4363 QUICK 0.0447 USDT 0.0437 USDT 0.0450 USDT 0.0445 USDT
2024-06-21 0.0451 USDT 33,701.6165 QUICK 0.0449 USDT 0.0442 USDT 0.0465 USDT 0.0449 USDT
2024-06-20 0.0460 USDT 60,173.1768 QUICK 0.0457 USDT 0.0451 USDT 0.0484 USDT 0.0456 USDT
2024-06-19 0.0453 USDT 165,279.1175 QUICK 0.0445 USDT 0.0440 USDT 0.0461 USDT 0.0460 USDT
2024-06-18 0.0440 USDT 307,026.7016 QUICK 0.0467 USDT 0.0423 USDT 0.0468 USDT 0.0448 USDT
2024-06-17 0.0473 USDT 341,334.5857 QUICK 0.0500 USDT 0.0460 USDT 0.0500 USDT 0.0476 USDT
2024-06-16 0.0500 USDT 66,692.6712 QUICK 0.0498 USDT 0.0490 USDT 0.0511 USDT 0.0504 USDT
2024-06-15 0.0486 USDT 47,820.5137 QUICK 0.0483 USDT 0.0478 USDT 0.0493 USDT 0.0493 USDT
2024-06-14 0.0491 USDT 134,179.9203 QUICK 0.0497 USDT 0.0470 USDT 0.0509 USDT 0.0480 USDT
2024-06-13 0.0505 USDT 122,819.8664 QUICK 0.0517 USDT 0.0492 USDT 0.0520 USDT 0.0495 USDT
2024-06-12 0.0516 USDT 119,749.9344 QUICK 0.0498 USDT 0.0493 USDT 0.0535 USDT 0.0513 USDT
2024-06-11 0.0508 USDT 174,537.2141 QUICK 0.0516 USDT 0.0494 USDT 0.0524 USDT 0.0501 USDT
2024-06-10 0.0522 USDT 137,601.1926 QUICK 0.0526 USDT 0.0510 USDT 0.0534 USDT 0.0520 USDT
2024-06-09 0.0524 USDT 58,754.3056 QUICK 0.0518 USDT 0.0518 USDT 0.0533 USDT 0.0529 USDT
2024-06-08 0.0527 USDT 46,091.7973 QUICK 0.0537 USDT 0.0518 USDT 0.0538 USDT 0.0518 USDT