Identifier on Kucoin: QUICK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.0866 USDT |
703,679.8841 QUICK |
0.0887 USDT |
0.0830 USDT |
0.0908 USDT |
0.0850 USDT |
| 2024-03-17 |
0.0866 USDT |
985,913.9390 QUICK |
0.0870 USDT |
0.0825 USDT |
0.0898 USDT |
0.0888 USDT |
| 2024-03-16 |
0.0910 USDT |
1,490,788.7209 QUICK |
0.0895 USDT |
0.0854 USDT |
0.0981 USDT |
0.0890 USDT |
| 2024-03-15 |
0.0874 USDT |
574,920.4061 QUICK |
0.0916 USDT |
0.0820 USDT |
0.0930 USDT |
0.0900 USDT |
| 2024-03-14 |
0.0937 USDT |
1,502,461.8279 QUICK |
0.1010 USDT |
0.0878 USDT |
0.1010 USDT |
0.0909 USDT |
| 2024-03-13 |
0.0973 USDT |
2,367,582.8676 QUICK |
0.0957 USDT |
0.0931 USDT |
0.1041 USDT |
0.0981 USDT |
| 2024-03-12 |
0.0910 USDT |
1,989,196.5479 QUICK |
0.0883 USDT |
0.0867 USDT |
0.0980 USDT |
0.0947 USDT |
| 2024-03-11 |
0.0880 USDT |
1,544,787.6133 QUICK |
0.0862 USDT |
0.0835 USDT |
0.0910 USDT |
0.0884 USDT |
| 2024-03-10 |
0.0870 USDT |
1,060,995.4710 QUICK |
0.0908 USDT |
0.0839 USDT |
0.0914 USDT |
0.0854 USDT |
| 2024-03-09 |
0.0860 USDT |
1,211,883.5207 QUICK |
0.0819 USDT |
0.0813 USDT |
0.0902 USDT |
0.0885 USDT |
| 2024-03-08 |
0.0842 USDT |
2,123,901.4815 QUICK |
0.0839 USDT |
0.0810 USDT |
0.0922 USDT |
0.0820 USDT |
| 2024-03-07 |
0.0826 USDT |
1,202,153.4141 QUICK |
0.0835 USDT |
0.0803 USDT |
0.0862 USDT |
0.0835 USDT |
| 2024-03-06 |
0.0844 USDT |
2,865,636.6918 QUICK |
0.0766 USDT |
0.0755 USDT |
0.0890 USDT |
0.0843 USDT |
| 2024-03-05 |
0.0797 USDT |
3,140,676.4072 QUICK |
0.0840 USDT |
0.0700 USDT |
0.0851 USDT |
0.0767 USDT |
| 2024-03-04 |
0.0859 USDT |
3,098,003.7515 QUICK |
0.0889 USDT |
0.0813 USDT |
0.0914 USDT |
0.0834 USDT |
| 2024-03-03 |
0.0955 USDT |
12,067,190.9392 QUICK |
0.0936 USDT |
0.0873 USDT |
0.1100 USDT |
0.0917 USDT |
| 2024-03-02 |
0.0922 USDT |
10,512,572.9697 QUICK |
0.0643 USDT |
0.0636 USDT |
0.1241 USDT |
0.1141 USDT |
| 2024-03-01 |
0.0633 USDT |
1,221,183.7458 QUICK |
0.0618 USDT |
0.0617 USDT |
0.0650 USDT |
0.0635 USDT |