Identifier on Kucoin: SQD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0601 USDT |
302,513.4000 |
0.0603 USDT |
0.0592 USDT |
0.0607 USDT |
0.0592 USDT |
| 2024-08-13 |
0.0606 USDT |
352,291.6000 |
0.0614 USDT |
0.0599 USDT |
0.0616 USDT |
0.0603 USDT |
| 2024-08-12 |
0.0601 USDT |
346,228.0000 |
0.0600 USDT |
0.0587 USDT |
0.0613 USDT |
0.0612 USDT |
| 2024-08-11 |
0.0624 USDT |
1,214,226.4000 |
0.0622 USDT |
0.0601 USDT |
0.0647 USDT |
0.0601 USDT |
| 2024-08-10 |
0.0622 USDT |
1,221,584.1000 |
0.0619 USDT |
0.0618 USDT |
0.0624 USDT |
0.0620 USDT |
| 2024-08-09 |
0.0633 USDT |
95,973.8000 |
0.0648 USDT |
0.0616 USDT |
0.0661 USDT |
0.0616 USDT |
| 2024-08-08 |
0.0621 USDT |
120,873.3000 |
0.0566 USDT |
0.0566 USDT |
0.0644 USDT |
0.0641 USDT |
| 2024-08-07 |
0.0578 USDT |
37,101.4000 |
0.0584 USDT |
0.0563 USDT |
0.0592 USDT |
0.0566 USDT |
| 2024-08-06 |
0.0596 USDT |
67,831.0000 |
0.0582 USDT |
0.0572 USDT |
0.0619 USDT |
0.0586 USDT |
| 2024-08-05 |
0.0562 USDT |
219,057.0000 |
0.0631 USDT |
0.0520 USDT |
0.0631 USDT |
0.0566 USDT |
| 2024-08-04 |
0.0668 USDT |
14,961.5000 |
0.0686 USDT |
0.0650 USDT |
0.0686 USDT |
0.0650 USDT |
| 2024-08-03 |
0.0677 USDT |
295,778.1000 |
0.0671 USDT |
0.0663 USDT |
0.0690 USDT |
0.0690 USDT |
| 2024-08-02 |
0.0693 USDT |
60,106.1000 |
0.0725 USDT |
0.0674 USDT |
0.0725 USDT |
0.0674 USDT |
| 2024-08-01 |
0.0756 USDT |
235,062.7000 |
0.0756 USDT |
0.0741 USDT |
0.0767 USDT |
0.0747 USDT |
| 2024-07-31 |
0.0787 USDT |
84,177.3000 |
0.0840 USDT |
0.0749 USDT |
0.0840 USDT |
0.0757 USDT |
| 2024-07-30 |
0.0850 USDT |
187,575.0000 |
0.0804 USDT |
0.0785 USDT |
0.0958 USDT |
0.0844 USDT |
| 2024-07-29 |
0.0801 USDT |
214,095.5000 |
0.0796 USDT |
0.0796 USDT |
0.0810 USDT |
0.0801 USDT |
| 2024-07-28 |
0.0790 USDT |
479,166.7000 |
0.0775 USDT |
0.0753 USDT |
0.0825 USDT |
0.0805 USDT |