Identifier on Kucoin: SQD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0604 USDT |
1,380,725.4000 |
0.0575 USDT |
0.0558 USDT |
0.0694 USDT |
0.0597 USDT |
| 2024-12-23 |
0.0476 USDT |
561,419.1000 |
0.0474 USDT |
0.0458 USDT |
0.0510 USDT |
0.0500 USDT |
| 2024-12-22 |
0.0494 USDT |
1,346,649.2000 |
0.0524 USDT |
0.0466 USDT |
0.0533 USDT |
0.0473 USDT |
| 2024-12-21 |
0.0558 USDT |
1,168,694.9000 |
0.0554 USDT |
0.0520 USDT |
0.0588 USDT |
0.0523 USDT |
| 2024-12-20 |
0.0484 USDT |
1,407,381.1000 |
0.0462 USDT |
0.0397 USDT |
0.0696 USDT |
0.0554 USDT |
| 2024-12-19 |
0.0505 USDT |
1,064,308.3000 |
0.0533 USDT |
0.0452 USDT |
0.0559 USDT |
0.0470 USDT |
| 2024-12-18 |
0.0550 USDT |
726,262.2000 |
0.0568 USDT |
0.0524 USDT |
0.0579 USDT |
0.0541 USDT |
| 2024-12-17 |
0.0546 USDT |
967,588.7000 |
0.0527 USDT |
0.0519 USDT |
0.0588 USDT |
0.0573 USDT |
| 2024-12-16 |
0.0543 USDT |
733,181.7000 |
0.0567 USDT |
0.0493 USDT |
0.0606 USDT |
0.0515 USDT |
| 2024-12-15 |
0.0501 USDT |
569,915.5000 |
0.0502 USDT |
0.0490 USDT |
0.0519 USDT |
0.0511 USDT |
| 2024-12-14 |
0.0536 USDT |
868,085.0000 |
0.0543 USDT |
0.0501 USDT |
0.0566 USDT |
0.0501 USDT |
| 2024-12-13 |
0.0526 USDT |
966,764.0000 |
0.0539 USDT |
0.0504 USDT |
0.0560 USDT |
0.0544 USDT |
| 2024-12-12 |
0.0597 USDT |
1,033,639.2000 |
0.0599 USDT |
0.0554 USDT |
0.0640 USDT |
0.0556 USDT |
| 2024-12-11 |
0.0648 USDT |
519,576.6000 |
0.0619 USDT |
0.0610 USDT |
0.0693 USDT |
0.0674 USDT |
| 2024-12-10 |
0.0654 USDT |
434,178.5000 |
0.0700 USDT |
0.0622 USDT |
0.0713 USDT |
0.0632 USDT |
| 2024-12-09 |
0.0738 USDT |
732,282.2000 |
0.0716 USDT |
0.0679 USDT |
0.0815 USDT |
0.0763 USDT |
| 2024-12-08 |
0.0694 USDT |
600,001.9000 |
0.0721 USDT |
0.0672 USDT |
0.0744 USDT |
0.0680 USDT |
| 2024-12-07 |
0.0710 USDT |
517,732.5000 |
0.0730 USDT |
0.0673 USDT |
0.0759 USDT |
0.0724 USDT |
| 2024-12-06 |
0.0725 USDT |
722,498.4000 |
0.0700 USDT |
0.0678 USDT |
0.0774 USDT |
0.0723 USDT |
| 2024-12-05 |
0.0718 USDT |
807,082.4000 |
0.0707 USDT |
0.0662 USDT |
0.0779 USDT |
0.0759 USDT |
| 2024-12-04 |
0.0646 USDT |
995,401.9000 |
0.0613 USDT |
0.0613 USDT |
0.0696 USDT |
0.0696 USDT |
| 2024-12-03 |
0.0602 USDT |
701,982.7000 |
0.0608 USDT |
0.0560 USDT |
0.0619 USDT |
0.0604 USDT |
| 2024-12-02 |
0.0561 USDT |
804,717.3000 |
0.0555 USDT |
0.0533 USDT |
0.0596 USDT |
0.0588 USDT |
| 2024-12-01 |
0.0536 USDT |
1,122,465.2000 |
0.0487 USDT |
0.0481 USDT |
0.0623 USDT |
0.0605 USDT |
| 2024-11-30 |
0.0482 USDT |
651,120.5000 |
0.0499 USDT |
0.0451 USDT |
0.0506 USDT |
0.0499 USDT |
| 2024-11-29 |
0.0433 USDT |
641,136.0000 |
0.0409 USDT |
0.0406 USDT |
0.0455 USDT |
0.0451 USDT |
| 2024-11-28 |
0.0376 USDT |
792,597.2000 |
0.0379 USDT |
0.0361 USDT |
0.0391 USDT |
0.0389 USDT |
| 2024-11-27 |
0.0366 USDT |
1,030,094.2000 |
0.0364 USDT |
0.0356 USDT |
0.0383 USDT |
0.0379 USDT |
| 2024-11-26 |
0.0370 USDT |
996,290.4000 |
0.0376 USDT |
0.0354 USDT |
0.0391 USDT |
0.0357 USDT |
| 2024-11-25 |
0.0398 USDT |
864,551.2000 |
0.0409 USDT |
0.0372 USDT |
0.0409 USDT |
0.0374 USDT |
| 2024-11-24 |
0.0411 USDT |
950,574.2000 |
0.0465 USDT |
0.0377 USDT |
0.0466 USDT |
0.0380 USDT |
| 2024-11-23 |
0.0395 USDT |
1,292,363.3000 |
0.0380 USDT |
0.0374 USDT |
0.0423 USDT |
0.0423 USDT |
| 2024-11-22 |
0.0421 USDT |
1,413,985.0000 |
0.0417 USDT |
0.0380 USDT |
0.0481 USDT |
0.0385 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 |