Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: QUILL-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-28 | 0.1259 USDT | 378,534.2800 | 0.1243 USDT | 0.1201 USDT | 0.1311 USDT | 0.1240 USDT |
| 2025-01-27 | 0.1234 USDT | 382,325.1000 | 0.1295 USDT | 0.1212 USDT | 0.1296 USDT | 0.1236 USDT |
| 2025-01-26 | 0.1278 USDT | 377,695.3600 | 0.1284 USDT | 0.1257 USDT | 0.1305 USDT | 0.1305 USDT |
| 2025-01-25 | 0.1314 USDT | 332,168.5200 | 0.1352 USDT | 0.1260 USDT | 0.1360 USDT | 0.1284 USDT |
| 2025-01-24 | 0.1324 USDT | 208,171.6700 | 0.1305 USDT | 0.1301 USDT | 0.1390 USDT | 0.1313 USDT |
| 2025-01-23 | 0.1312 USDT | 240,301.5600 | 0.1351 USDT | 0.1228 USDT | 0.1382 USDT | 0.1309 USDT |
| 2025-01-22 | 0.1385 USDT | 448,012.8700 | 0.1369 USDT | 0.1302 USDT | 0.1535 USDT | 0.1310 USDT |
| 2025-01-21 | 0.1408 USDT | 323,066.2300 | 0.1370 USDT | 0.1357 USDT | 0.1516 USDT | 0.1368 USDT |
| 2025-01-20 | 0.1598 USDT | 588,477.0700 | 0.1394 USDT | 0.1363 USDT | 0.2316 USDT | 0.1397 USDT |
| 2025-01-19 | 0.1461 USDT | 453,599.2000 | 0.1401 USDT | 0.1363 USDT | 0.1595 USDT | 0.1456 USDT |
| 2025-01-18 | 0.1440 USDT | 307,253.3000 | 0.1453 USDT | 0.1363 USDT | 0.1524 USDT | 0.1388 USDT |
| 2025-01-17 | 0.1567 USDT | 416,791.3400 | 0.1564 USDT | 0.1491 USDT | 0.1681 USDT | 0.1495 USDT |
| 2025-01-16 | 0.1511 USDT | 410,860.1300 | 0.1452 USDT | 0.1389 USDT | 0.1626 USDT | 0.1605 USDT |
| 2025-01-15 | 0.1422 USDT | 519,114.5000 | 0.1460 USDT | 0.1321 USDT | 0.1599 USDT | 0.1444 USDT |
| 2025-01-14 | 0.1388 USDT | 412,150.4700 | 0.1317 USDT | 0.1283 USDT | 0.1610 USDT | 0.1465 USDT |
| 2025-01-13 | 0.1399 USDT | 429,494.3700 | 0.1479 USDT | 0.1331 USDT | 0.1498 USDT | 0.1364 USDT |
| 2025-01-12 | 0.1557 USDT | 431,073.4800 | 0.1534 USDT | 0.1450 USDT | 0.1732 USDT | 0.1545 USDT |
| 2025-01-11 | 0.1463 USDT | 559,601.1400 | 0.1347 USDT | 0.1315 USDT | 0.1726 USDT | 0.1536 USDT |
| 2025-01-10 | 0.1605 USDT | 272,062.5800 | 0.1697 USDT | 0.1500 USDT | 0.1713 USDT | 0.1582 USDT |
| 2025-01-09 | 0.1854 USDT | 266,369.9100 | 0.1966 USDT | 0.1719 USDT | 0.2020 USDT | 0.1719 USDT |
| 2025-01-08 | 0.2294 USDT | 336,898.4400 | 0.2472 USDT | 0.2062 USDT | 0.2738 USDT | 0.2133 USDT |
| 2025-01-07 | 0.2078 USDT | 349,846.9700 | 0.2019 USDT | 0.1923 USDT | 0.2441 USDT | 0.2065 USDT |
| 2025-01-06 | 0.2372 USDT | 710,305.1300 | 0.1822 USDT | 0.1746 USDT | 0.3538 USDT | 0.2404 USDT |
| 2025-01-05 | 0.2200 USDT | 505,872.5000 | 0.2118 USDT | 0.1651 USDT | 0.3000 USDT | 0.1913 USDT |
| 2025-01-04 | 0.2054 USDT | 558,166.7900 | 0.1563 USDT | 0.1509 USDT | 0.2501 USDT | 0.2121 USDT |
| 2025-01-03 | 0.1544 USDT | 273,563.2400 | 0.1536 USDT | 0.1475 USDT | 0.1618 USDT | 0.1562 USDT |
| 2025-01-02 | 0.1457 USDT | 291,492.9200 | 0.1349 USDT | 0.1313 USDT | 0.1697 USDT | 0.1538 USDT |
| 2025-01-01 | 0.1451 USDT | 132,920.4800 | 0.1495 USDT | 0.1281 USDT | 0.1517 USDT | 0.1330 USDT |
| 2024-12-31 | 0.1496 USDT | 212,126.5500 | 0.1497 USDT | 0.1469 USDT | 0.1527 USDT | 0.1497 USDT |
| 2024-12-30 | 0.1559 USDT | 363,644.5000 | 0.1569 USDT | 0.1500 USDT | 0.1629 USDT | 0.1524 USDT |
| 2024-12-29 | 0.1765 USDT | 324,253.3500 | 0.1807 USDT | 0.1501 USDT | 0.1950 USDT | 0.1573 USDT |
| 2024-12-28 | 0.1768 USDT | 265,276.1800 | 0.1748 USDT | 0.1710 USDT | 0.1824 USDT | 0.1794 USDT |
| 2024-12-27 | 0.1827 USDT | 561,231.7200 | 0.2019 USDT | 0.1671 USDT | 0.2027 USDT | 0.1792 USDT |
| 2024-12-26 | 0.2036 USDT | 511,846.1600 | 0.2034 USDT | 0.2010 USDT | 0.2070 USDT | 0.2070 USDT |
| 2024-12-25 | 0.2065 USDT | 1,096,599.2000 | 0.2124 USDT | 0.1900 USDT | 0.2461 USDT | 0.2035 USDT |
| 2024-12-24 | 0.2336 USDT | 897,216.0500 | 0.2356 USDT | 0.2061 USDT | 0.3587 USDT | 0.2234 USDT |
| 2024-12-23 | 0.2378 USDT | 256,404.0900 | 0.2365 USDT | 0.2362 USDT | 0.2413 USDT | 0.2402 USDT |
| 2024-12-22 | 0.2424 USDT | 748,408.3800 | 0.2503 USDT | 0.2333 USDT | 0.2508 USDT | 0.2357 USDT |
| 2024-12-21 | 0.2729 USDT | 317,662.4100 | 0.2877 USDT | 0.2630 USDT | 0.2886 USDT | 0.2631 USDT |
| 2024-12-20 | 0.2858 USDT | 350,019.9400 | 0.3404 USDT | 0.2735 USDT | 0.3411 USDT | 0.2870 USDT |
| 2024-12-19 | 0.3283 USDT | 173,438.5900 | 0.3396 USDT | 0.2909 USDT | 0.3501 USDT | 0.2909 USDT |
| 2024-12-18 | 0.3687 USDT | 326,478.8300 | 0.3924 USDT | 0.3396 USDT | 0.4225 USDT | 0.3427 USDT |
| 2024-12-17 | 0.3972 USDT | 513,455.2800 | 0.3979 USDT | 0.3745 USDT | 0.4274 USDT | 0.4057 USDT |
| 2024-12-16 | 0.4286 USDT | 633,981.8100 | 0.4413 USDT | 0.3945 USDT | 0.4551 USDT | 0.3995 USDT |
| 2024-12-15 | 0.4749 USDT | 1,628,471.0100 | 0.5266 USDT | 0.2061 USDT | 0.8600 USDT | 0.4116 USDT |
| 2024-12-14 | 0.5614 USDT | 326,843.0400 | 0.6100 USDT | 0.5234 USDT | 0.6148 USDT | 0.5352 USDT |
| 2024-12-13 | 0.6860 USDT | 87,610.8900 | 0.7649 USDT | 0.6083 USDT | 0.7652 USDT | 0.6100 USDT |
| 2024-12-12 | 0.7761 USDT | 87,058.9800 | 0.7765 USDT | 0.7600 USDT | 0.7970 USDT | 0.7648 USDT |
| 2024-12-11 | 0.8129 USDT | 101,579.6500 | 0.8652 USDT | 0.7677 USDT | 0.8832 USDT | 0.7707 USDT |
| 2024-12-10 | 0.9632 USDT | 1,236,300.7100 | 0.9623 USDT | 0.8735 USDT | 0.9744 USDT | 0.8761 USDT |
12