Identifier on Kucoin: SQD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0384 USDT |
476,849.1000 |
0.0382 USDT |
0.0379 USDT |
0.0391 USDT |
0.0382 USDT |
| 2024-10-02 |
0.0395 USDT |
402,396.1000 |
0.0396 USDT |
0.0387 USDT |
0.0410 USDT |
0.0393 USDT |
| 2024-10-01 |
0.0423 USDT |
502,638.0000 |
0.0423 USDT |
0.0409 USDT |
0.0434 USDT |
0.0411 USDT |
| 2024-09-30 |
0.0440 USDT |
629,553.2000 |
0.0460 USDT |
0.0424 USDT |
0.0460 USDT |
0.0430 USDT |
| 2024-09-29 |
0.0430 USDT |
724,841.2000 |
0.0409 USDT |
0.0393 USDT |
0.0469 USDT |
0.0461 USDT |
| 2024-09-28 |
0.0403 USDT |
520,286.6000 |
0.0392 USDT |
0.0390 USDT |
0.0420 USDT |
0.0410 USDT |
| 2024-09-27 |
0.0400 USDT |
714,638.2000 |
0.0394 USDT |
0.0388 USDT |
0.0420 USDT |
0.0392 USDT |
| 2024-09-26 |
0.0385 USDT |
830,326.2000 |
0.0379 USDT |
0.0365 USDT |
0.0399 USDT |
0.0389 USDT |
| 2024-09-25 |
0.0388 USDT |
570,334.9000 |
0.0393 USDT |
0.0375 USDT |
0.0398 USDT |
0.0383 USDT |
| 2024-09-24 |
0.0397 USDT |
694,630.9000 |
0.0413 USDT |
0.0384 USDT |
0.0413 USDT |
0.0391 USDT |
| 2024-09-23 |
0.0405 USDT |
886,900.1000 |
0.0421 USDT |
0.0381 USDT |
0.0430 USDT |
0.0406 USDT |
| 2024-09-22 |
0.0401 USDT |
732,647.4000 |
0.0411 USDT |
0.0386 USDT |
0.0426 USDT |
0.0425 USDT |
| 2024-09-21 |
0.0389 USDT |
587,957.3000 |
0.0377 USDT |
0.0375 USDT |
0.0405 USDT |
0.0405 USDT |
| 2024-09-20 |
0.0393 USDT |
428,654.9000 |
0.0386 USDT |
0.0382 USDT |
0.0416 USDT |
0.0383 USDT |
| 2024-09-19 |
0.0389 USDT |
362,574.6000 |
0.0376 USDT |
0.0375 USDT |
0.0404 USDT |
0.0389 USDT |
| 2024-09-18 |
0.0366 USDT |
682,926.9000 |
0.0386 USDT |
0.0348 USDT |
0.0386 USDT |
0.0381 USDT |
| 2024-09-17 |
0.0374 USDT |
477,072.2000 |
0.0372 USDT |
0.0343 USDT |
0.0402 USDT |
0.0390 USDT |
| 2024-09-16 |
0.0383 USDT |
363,313.1000 |
0.0402 USDT |
0.0371 USDT |
0.0402 USDT |
0.0374 USDT |
| 2024-09-15 |
0.0408 USDT |
329,679.8000 |
0.0422 USDT |
0.0390 USDT |
0.0422 USDT |
0.0402 USDT |
| 2024-09-14 |
0.0422 USDT |
294,880.7000 |
0.0420 USDT |
0.0413 USDT |
0.0430 USDT |
0.0422 USDT |
| 2024-09-13 |
0.0420 USDT |
215,248.8000 |
0.0425 USDT |
0.0413 USDT |
0.0428 USDT |
0.0421 USDT |
| 2024-09-12 |
0.0435 USDT |
222,609.7000 |
0.0410 USDT |
0.0410 USDT |
0.0448 USDT |
0.0426 USDT |
| 2024-09-11 |
0.0416 USDT |
531,424.8000 |
0.0428 USDT |
0.0398 USDT |
0.0440 USDT |
0.0411 USDT |
| 2024-09-10 |
0.0421 USDT |
25,677.7000 |
0.0418 USDT |
0.0414 USDT |
0.0427 USDT |
0.0424 USDT |
| 2024-09-09 |
0.0402 USDT |
109,641.4000 |
0.0398 USDT |
0.0398 USDT |
0.0416 USDT |
0.0408 USDT |
| 2024-09-08 |
0.0405 USDT |
197,879.5000 |
0.0424 USDT |
0.0387 USDT |
0.0425 USDT |
0.0397 USDT |
| 2024-09-07 |
0.0424 USDT |
142,744.6000 |
0.0415 USDT |
0.0415 USDT |
0.0435 USDT |
0.0430 USDT |
| 2024-09-06 |
0.0406 USDT |
362,655.4000 |
0.0418 USDT |
0.0387 USDT |
0.0421 USDT |
0.0405 USDT |
| 2024-09-05 |
0.0433 USDT |
375,788.3000 |
0.0423 USDT |
0.0411 USDT |
0.0451 USDT |
0.0419 USDT |
| 2024-09-04 |
0.0406 USDT |
369,888.4000 |
0.0402 USDT |
0.0394 USDT |
0.0424 USDT |
0.0424 USDT |
| 2024-09-03 |
0.0410 USDT |
312,185.9000 |
0.0409 USDT |
0.0400 USDT |
0.0423 USDT |
0.0402 USDT |
| 2024-09-02 |
0.0392 USDT |
305,793.0000 |
0.0388 USDT |
0.0377 USDT |
0.0405 USDT |
0.0403 USDT |
| 2024-09-01 |
0.0408 USDT |
89,882.9000 |
0.0415 USDT |
0.0386 USDT |
0.0431 USDT |
0.0390 USDT |
| 2024-08-31 |
0.0402 USDT |
30,409.9000 |
0.0392 USDT |
0.0392 USDT |
0.0410 USDT |
0.0408 USDT |
| 2024-08-30 |
0.0394 USDT |
56,263.7000 |
0.0387 USDT |
0.0386 USDT |
0.0403 USDT |
0.0389 USDT |
| 2024-08-29 |
0.0415 USDT |
574,315.5000 |
0.0394 USDT |
0.0388 USDT |
0.0473 USDT |
0.0391 USDT |
| 2024-08-28 |
0.0411 USDT |
269,796.6000 |
0.0427 USDT |
0.0392 USDT |
0.0427 USDT |
0.0394 USDT |
| 2024-08-27 |
0.0451 USDT |
637,506.2000 |
0.0442 USDT |
0.0425 USDT |
0.0479 USDT |
0.0427 USDT |
| 2024-08-26 |
0.0418 USDT |
575,613.6000 |
0.0419 USDT |
0.0393 USDT |
0.0456 USDT |
0.0440 USDT |
| 2024-08-25 |
0.0457 USDT |
390,125.3000 |
0.0475 USDT |
0.0422 USDT |
0.0481 USDT |
0.0423 USDT |
| 2024-08-24 |
0.0432 USDT |
929,632.0000 |
0.0402 USDT |
0.0382 USDT |
0.0496 USDT |
0.0469 USDT |
| 2024-08-23 |
0.0379 USDT |
802,235.1000 |
0.0372 USDT |
0.0370 USDT |
0.0397 USDT |
0.0393 USDT |
| 2024-08-22 |
0.0396 USDT |
576,561.1000 |
0.0400 USDT |
0.0372 USDT |
0.0421 USDT |
0.0380 USDT |
| 2024-08-21 |
0.0432 USDT |
357,062.1000 |
0.0450 USDT |
0.0402 USDT |
0.0450 USDT |
0.0402 USDT |
| 2024-08-20 |
0.0463 USDT |
349,420.9000 |
0.0452 USDT |
0.0451 USDT |
0.0477 USDT |
0.0451 USDT |
| 2024-08-19 |
0.0424 USDT |
435,065.3000 |
0.0448 USDT |
0.0411 USDT |
0.0448 USDT |
0.0431 USDT |
| 2024-08-18 |
0.0468 USDT |
369,516.4000 |
0.0477 USDT |
0.0452 USDT |
0.0481 USDT |
0.0453 USDT |
| 2024-08-17 |
0.0509 USDT |
292,798.5000 |
0.0548 USDT |
0.0477 USDT |
0.0551 USDT |
0.0477 USDT |
| 2024-08-16 |
0.0551 USDT |
308,180.1000 |
0.0552 USDT |
0.0546 USDT |
0.0557 USDT |
0.0548 USDT |
| 2024-08-15 |
0.0572 USDT |
412,515.6000 |
0.0592 USDT |
0.0551 USDT |
0.0593 USDT |
0.0552 USDT |