Identifier on Kucoin: QUICK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0611 USDT |
1,034,658.0520 QUICK |
0.0600 USDT |
0.0594 USDT |
0.0626 USDT |
0.0617 USDT |
| 2024-05-06 |
0.0611 USDT |
616,505.5024 QUICK |
0.0613 USDT |
0.0593 USDT |
0.0634 USDT |
0.0607 USDT |
| 2024-05-05 |
0.0603 USDT |
340,014.3514 QUICK |
0.0605 USDT |
0.0589 USDT |
0.0616 USDT |
0.0605 USDT |
| 2024-05-04 |
0.0600 USDT |
202,684.2514 QUICK |
0.0598 USDT |
0.0590 USDT |
0.0613 USDT |
0.0604 USDT |
| 2024-05-03 |
0.0587 USDT |
295,642.1328 QUICK |
0.0575 USDT |
0.0569 USDT |
0.0603 USDT |
0.0598 USDT |
| 2024-05-02 |
0.0559 USDT |
53,924.4883 QUICK |
0.0555 USDT |
0.0543 USDT |
0.0575 USDT |
0.0565 USDT |
| 2024-05-01 |
0.0540 USDT |
235,778.2638 QUICK |
0.0547 USDT |
0.0510 USDT |
0.0596 USDT |
0.0559 USDT |
| 2024-04-30 |
0.0547 USDT |
178,336.4859 QUICK |
0.0582 USDT |
0.0533 USDT |
0.0588 USDT |
0.0543 USDT |
| 2024-04-29 |
0.0578 USDT |
182,798.7177 QUICK |
0.0586 USDT |
0.0567 USDT |
0.0596 USDT |
0.0575 USDT |
| 2024-04-28 |
0.0609 USDT |
97,599.0404 QUICK |
0.0613 USDT |
0.0589 USDT |
0.0621 USDT |
0.0593 USDT |
| 2024-04-27 |
0.0600 USDT |
175,473.9557 QUICK |
0.0578 USDT |
0.0560 USDT |
0.0612 USDT |
0.0597 USDT |
| 2024-04-26 |
0.0582 USDT |
70,839.0683 QUICK |
0.0590 USDT |
0.0571 USDT |
0.0594 USDT |
0.0592 USDT |
| 2024-04-25 |
0.0585 USDT |
163,911.6466 QUICK |
0.0588 USDT |
0.0575 USDT |
0.0599 USDT |
0.0594 USDT |
| 2024-04-24 |
0.0621 USDT |
515,274.8137 QUICK |
0.0611 USDT |
0.0590 USDT |
0.0687 USDT |
0.0590 USDT |
| 2024-04-23 |
0.0609 USDT |
221,413.4992 QUICK |
0.0603 USDT |
0.0592 USDT |
0.0620 USDT |
0.0612 USDT |
| 2024-04-22 |
0.0598 USDT |
268,043.2886 QUICK |
0.0589 USDT |
0.0582 USDT |
0.0616 USDT |
0.0599 USDT |
| 2024-04-21 |
0.0600 USDT |
248,679.3865 QUICK |
0.0617 USDT |
0.0580 USDT |
0.0621 USDT |
0.0588 USDT |
| 2024-04-20 |
0.0612 USDT |
209,600.6598 QUICK |
0.0617 USDT |
0.0585 USDT |
0.0636 USDT |
0.0620 USDT |
| 2024-04-19 |
0.0594 USDT |
136,047.5586 QUICK |
0.0596 USDT |
0.0558 USDT |
0.0618 USDT |
0.0602 USDT |
| 2024-04-18 |
0.0587 USDT |
79,183.4590 QUICK |
0.0582 USDT |
0.0562 USDT |
0.0601 USDT |
0.0595 USDT |
| 2024-04-17 |
0.0571 USDT |
383,119.4194 QUICK |
0.0586 USDT |
0.0552 USDT |
0.0593 USDT |
0.0577 USDT |
| 2024-04-16 |
0.0577 USDT |
96,800.8735 QUICK |
0.0589 USDT |
0.0564 USDT |
0.0591 USDT |
0.0577 USDT |
| 2024-04-15 |
0.0593 USDT |
227,234.5545 QUICK |
0.0593 USDT |
0.0575 USDT |
0.0619 USDT |
0.0590 USDT |
| 2024-04-14 |
0.0564 USDT |
575,930.0526 QUICK |
0.0564 USDT |
0.0537 USDT |
0.0624 USDT |
0.0575 USDT |
| 2024-04-13 |
0.0627 USDT |
675,363.9180 QUICK |
0.0661 USDT |
0.0523 USDT |
0.0678 USDT |
0.0562 USDT |
| 2024-04-12 |
0.0690 USDT |
248,508.1467 QUICK |
0.0780 USDT |
0.0618 USDT |
0.0788 USDT |
0.0636 USDT |
| 2024-04-11 |
0.0771 USDT |
301,648.7501 QUICK |
0.0791 USDT |
0.0753 USDT |
0.0797 USDT |
0.0766 USDT |
| 2024-04-10 |
0.0784 USDT |
363,852.2674 QUICK |
0.0795 USDT |
0.0770 USDT |
0.0806 USDT |
0.0788 USDT |
| 2024-04-09 |
0.0828 USDT |
335,312.4682 QUICK |
0.0844 USDT |
0.0798 USDT |
0.0845 USDT |
0.0803 USDT |
| 2024-04-08 |
0.0867 USDT |
681,819.6174 QUICK |
0.0860 USDT |
0.0839 USDT |
0.0910 USDT |
0.0842 USDT |
| 2024-04-07 |
0.0834 USDT |
191,918.3656 QUICK |
0.0810 USDT |
0.0808 USDT |
0.0867 USDT |
0.0848 USDT |
| 2024-04-06 |
0.0805 USDT |
232,024.0212 QUICK |
0.0800 USDT |
0.0794 USDT |
0.0820 USDT |
0.0812 USDT |
| 2024-04-05 |
0.0786 USDT |
664,021.7772 QUICK |
0.0803 USDT |
0.0766 USDT |
0.0822 USDT |
0.0799 USDT |
| 2024-04-04 |
0.0799 USDT |
326,648.6836 QUICK |
0.0783 USDT |
0.0764 USDT |
0.0817 USDT |
0.0793 USDT |
| 2024-04-03 |
0.0785 USDT |
170,202.8430 QUICK |
0.0796 USDT |
0.0761 USDT |
0.0815 USDT |
0.0781 USDT |
| 2024-04-02 |
0.0805 USDT |
232,049.0046 QUICK |
0.0845 USDT |
0.0775 USDT |
0.0847 USDT |
0.0805 USDT |
| 2024-04-01 |
0.0856 USDT |
183,681.4341 QUICK |
0.0902 USDT |
0.0827 USDT |
0.0902 USDT |
0.0846 USDT |
| 2024-03-31 |
0.0879 USDT |
127,998.3059 QUICK |
0.0871 USDT |
0.0860 USDT |
0.0901 USDT |
0.0901 USDT |
| 2024-03-30 |
0.0881 USDT |
193,309.0026 QUICK |
0.0885 USDT |
0.0865 USDT |
0.0901 USDT |
0.0870 USDT |
| 2024-03-29 |
0.0899 USDT |
174,541.1684 QUICK |
0.0915 USDT |
0.0876 USDT |
0.0928 USDT |
0.0883 USDT |
| 2024-03-28 |
0.0911 USDT |
229,323.4084 QUICK |
0.0899 USDT |
0.0895 USDT |
0.0928 USDT |
0.0919 USDT |
| 2024-03-27 |
0.0923 USDT |
471,911.0403 QUICK |
0.0926 USDT |
0.0895 USDT |
0.0956 USDT |
0.0899 USDT |
| 2024-03-26 |
0.0936 USDT |
1,507,370.7426 QUICK |
0.0933 USDT |
0.0883 USDT |
0.0987 USDT |
0.0928 USDT |
| 2024-03-25 |
0.0914 USDT |
590,376.2019 QUICK |
0.0921 USDT |
0.0894 USDT |
0.0939 USDT |
0.0929 USDT |
| 2024-03-24 |
0.0883 USDT |
421,404.3395 QUICK |
0.0881 USDT |
0.0856 USDT |
0.0904 USDT |
0.0902 USDT |
| 2024-03-23 |
0.0876 USDT |
599,290.9053 QUICK |
0.0857 USDT |
0.0845 USDT |
0.0898 USDT |
0.0870 USDT |
| 2024-03-22 |
0.0852 USDT |
478,835.1279 QUICK |
0.0853 USDT |
0.0823 USDT |
0.0880 USDT |
0.0849 USDT |
| 2024-03-21 |
0.0855 USDT |
577,551.4626 QUICK |
0.0853 USDT |
0.0833 USDT |
0.0875 USDT |
0.0856 USDT |
| 2024-03-20 |
0.0809 USDT |
516,862.3754 QUICK |
0.0795 USDT |
0.0761 USDT |
0.0860 USDT |
0.0851 USDT |
| 2024-03-19 |
0.0809 USDT |
835,400.2878 QUICK |
0.0858 USDT |
0.0773 USDT |
0.0858 USDT |
0.0823 USDT |