Identifier on Kucoin: SQD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |