Identifier on Kucoin: SQD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0442 USDT |
655,524.8000 |
0.0417 USDT |
0.0412 USDT |
0.0481 USDT |
0.0413 USDT |
| 2024-11-21 |
0.0393 USDT |
1,473,483.3000 |
0.0368 USDT |
0.0354 USDT |
0.0431 USDT |
0.0417 USDT |
| 2024-11-20 |
0.0362 USDT |
1,033,708.0000 |
0.0363 USDT |
0.0350 USDT |
0.0367 USDT |
0.0362 USDT |
| 2024-11-19 |
0.0366 USDT |
1,806,629.8000 |
0.0394 USDT |
0.0327 USDT |
0.0429 USDT |
0.0367 USDT |
| 2024-11-18 |
0.0331 USDT |
3,728,369.1000 |
0.0304 USDT |
0.0278 USDT |
0.0439 USDT |
0.0405 USDT |
| 2024-11-17 |
0.0409 USDT |
7,853,042.7000 |
0.0297 USDT |
0.0275 USDT |
0.0607 USDT |
0.0315 USDT |
| 2024-11-16 |
0.0263 USDT |
3,178,009.6000 |
0.0232 USDT |
0.0228 USDT |
0.0340 USDT |
0.0305 USDT |
| 2024-11-15 |
0.0234 USDT |
1,702,265.6000 |
0.0243 USDT |
0.0230 USDT |
0.0243 USDT |
0.0233 USDT |
| 2024-11-14 |
0.0248 USDT |
2,378,216.7000 |
0.0249 USDT |
0.0234 USDT |
0.0262 USDT |
0.0247 USDT |
| 2024-11-13 |
0.0278 USDT |
1,359,891.2000 |
0.0282 USDT |
0.0272 USDT |
0.0295 USDT |
0.0282 USDT |
| 2024-11-12 |
0.0286 USDT |
1,787,140.9000 |
0.0297 USDT |
0.0260 USDT |
0.0298 USDT |
0.0275 USDT |
| 2024-11-11 |
0.0314 USDT |
2,142,528.5000 |
0.0311 USDT |
0.0295 USDT |
0.0333 USDT |
0.0304 USDT |
| 2024-11-10 |
0.0300 USDT |
1,401,721.2000 |
0.0296 USDT |
0.0284 USDT |
0.0329 USDT |
0.0325 USDT |
| 2024-11-09 |
0.0291 USDT |
1,648,248.8000 |
0.0294 USDT |
0.0281 USDT |
0.0301 USDT |
0.0297 USDT |
| 2024-11-08 |
0.0296 USDT |
1,624,273.4000 |
0.0296 USDT |
0.0289 USDT |
0.0304 USDT |
0.0295 USDT |
| 2024-11-07 |
0.0285 USDT |
1,173,639.2000 |
0.0284 USDT |
0.0279 USDT |
0.0294 USDT |
0.0284 USDT |
| 2024-11-06 |
0.0276 USDT |
1,712,398.3000 |
0.0272 USDT |
0.0266 USDT |
0.0292 USDT |
0.0286 USDT |
| 2024-11-05 |
0.0256 USDT |
1,659,005.5000 |
0.0251 USDT |
0.0251 USDT |
0.0272 USDT |
0.0272 USDT |
| 2024-11-04 |
0.0259 USDT |
1,546,696.5000 |
0.0252 USDT |
0.0250 USDT |
0.0264 USDT |
0.0257 USDT |
| 2024-11-03 |
0.0259 USDT |
1,673,132.0000 |
0.0259 USDT |
0.0250 USDT |
0.0267 USDT |
0.0253 USDT |
| 2024-11-02 |
0.0265 USDT |
1,547,176.4000 |
0.0256 USDT |
0.0253 USDT |
0.0276 USDT |
0.0257 USDT |
| 2024-11-01 |
0.0275 USDT |
1,367,723.0000 |
0.0296 USDT |
0.0256 USDT |
0.0299 USDT |
0.0266 USDT |
| 2024-10-31 |
0.0283 USDT |
1,660,450.1000 |
0.0295 USDT |
0.0271 USDT |
0.0297 USDT |
0.0276 USDT |
| 2024-10-30 |
0.0294 USDT |
2,283,344.3000 |
0.0280 USDT |
0.0267 USDT |
0.0342 USDT |
0.0293 USDT |
| 2024-10-29 |
0.0265 USDT |
2,056,081.7000 |
0.0266 USDT |
0.0253 USDT |
0.0280 USDT |
0.0278 USDT |
| 2024-10-28 |
0.0278 USDT |
2,726,544.5000 |
0.0252 USDT |
0.0250 USDT |
0.0329 USDT |
0.0268 USDT |
| 2024-10-27 |
0.0248 USDT |
2,183,502.9000 |
0.0249 USDT |
0.0244 USDT |
0.0254 USDT |
0.0253 USDT |
| 2024-10-26 |
0.0251 USDT |
1,861,956.9000 |
0.0252 USDT |
0.0247 USDT |
0.0257 USDT |
0.0251 USDT |
| 2024-10-25 |
0.0261 USDT |
1,860,506.1000 |
0.0271 USDT |
0.0254 USDT |
0.0272 USDT |
0.0254 USDT |
| 2024-10-24 |
0.0266 USDT |
1,906,505.0000 |
0.0273 USDT |
0.0253 USDT |
0.0276 USDT |
0.0270 USDT |
| 2024-10-23 |
0.0284 USDT |
2,141,373.5000 |
0.0306 USDT |
0.0247 USDT |
0.0315 USDT |
0.0268 USDT |
| 2024-10-22 |
0.0313 USDT |
2,377,153.0000 |
0.0333 USDT |
0.0294 USDT |
0.0339 USDT |
0.0294 USDT |
| 2024-10-21 |
0.0337 USDT |
1,377,072.8000 |
0.0353 USDT |
0.0329 USDT |
0.0354 USDT |
0.0338 USDT |
| 2024-10-20 |
0.0347 USDT |
714,561.8000 |
0.0363 USDT |
0.0337 USDT |
0.0363 USDT |
0.0355 USDT |
| 2024-10-19 |
0.0370 USDT |
1,322,775.9000 |
0.0384 USDT |
0.0339 USDT |
0.0406 USDT |
0.0340 USDT |
| 2024-10-18 |
0.0361 USDT |
1,078,743.6000 |
0.0381 USDT |
0.0334 USDT |
0.0396 USDT |
0.0394 USDT |
| 2024-10-17 |
0.0387 USDT |
846,462.2000 |
0.0401 USDT |
0.0358 USDT |
0.0405 USDT |
0.0397 USDT |
| 2024-10-16 |
0.0399 USDT |
2,547,569.1000 |
0.0407 USDT |
0.0382 USDT |
0.0415 USDT |
0.0401 USDT |
| 2024-10-15 |
0.0384 USDT |
1,704,510.4000 |
0.0383 USDT |
0.0382 USDT |
0.0390 USDT |
0.0385 USDT |
| 2024-10-14 |
0.0401 USDT |
1,389,477.8000 |
0.0393 USDT |
0.0380 USDT |
0.0416 USDT |
0.0392 USDT |
| 2024-10-13 |
0.0390 USDT |
1,685,753.9000 |
0.0406 USDT |
0.0384 USDT |
0.0407 USDT |
0.0388 USDT |
| 2024-10-12 |
0.0407 USDT |
1,906,293.7000 |
0.0411 USDT |
0.0399 USDT |
0.0414 USDT |
0.0405 USDT |
| 2024-10-11 |
0.0399 USDT |
1,560,025.9000 |
0.0395 USDT |
0.0390 USDT |
0.0422 USDT |
0.0421 USDT |
| 2024-10-10 |
0.0404 USDT |
1,859,261.6000 |
0.0407 USDT |
0.0376 USDT |
0.0416 USDT |
0.0391 USDT |
| 2024-10-09 |
0.0424 USDT |
1,058,878.4000 |
0.0427 USDT |
0.0396 USDT |
0.0429 USDT |
0.0423 USDT |
| 2024-10-08 |
0.0427 USDT |
1,483,681.0000 |
0.0435 USDT |
0.0409 USDT |
0.0439 USDT |
0.0428 USDT |
| 2024-10-07 |
0.0445 USDT |
676,245.0000 |
0.0453 USDT |
0.0431 USDT |
0.0456 USDT |
0.0435 USDT |
| 2024-10-06 |
0.0445 USDT |
318,410.1000 |
0.0435 USDT |
0.0435 USDT |
0.0457 USDT |
0.0452 USDT |
| 2024-10-05 |
0.0433 USDT |
445,264.8000 |
0.0422 USDT |
0.0415 USDT |
0.0459 USDT |
0.0431 USDT |
| 2024-10-04 |
0.0399 USDT |
610,432.8000 |
0.0380 USDT |
0.0377 USDT |
0.0418 USDT |
0.0418 USDT |