Identifier on Kucoin: SQR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0332 USDT |
118,055.6800 SQR |
0.0331 USDT |
0.0322 USDT |
0.0342 USDT |
0.0338 USDT |
| 2024-12-21 |
0.0340 USDT |
707,375.3700 SQR |
0.0326 USDT |
0.0320 USDT |
0.0373 USDT |
0.0328 USDT |
| 2024-12-20 |
0.0355 USDT |
1,129,253.0800 SQR |
0.0394 USDT |
0.0325 USDT |
0.0416 USDT |
0.0335 USDT |
| 2024-12-19 |
0.0394 USDT |
424,532.6200 SQR |
0.0386 USDT |
0.0354 USDT |
0.0417 USDT |
0.0374 USDT |
| 2024-12-18 |
0.0416 USDT |
450,929.5000 SQR |
0.0428 USDT |
0.0376 USDT |
0.0440 USDT |
0.0376 USDT |
| 2024-12-17 |
0.0441 USDT |
523,516.1000 SQR |
0.0440 USDT |
0.0433 USDT |
0.0456 USDT |
0.0442 USDT |
| 2024-12-16 |
0.0453 USDT |
1,188,264.6900 SQR |
0.0443 USDT |
0.0426 USDT |
0.0530 USDT |
0.0438 USDT |
| 2024-12-15 |
0.0441 USDT |
225,432.1600 SQR |
0.0448 USDT |
0.0432 USDT |
0.0452 USDT |
0.0440 USDT |
| 2024-12-14 |
0.0463 USDT |
325,097.3800 SQR |
0.0469 USDT |
0.0440 USDT |
0.0477 USDT |
0.0449 USDT |
| 2024-12-13 |
0.0485 USDT |
808,195.3500 SQR |
0.0464 USDT |
0.0453 USDT |
0.0510 USDT |
0.0468 USDT |
| 2024-12-12 |
0.0477 USDT |
500,910.2500 SQR |
0.0485 USDT |
0.0444 USDT |
0.0492 USDT |
0.0454 USDT |
| 2024-12-11 |
0.0477 USDT |
581,692.5300 SQR |
0.0476 USDT |
0.0460 USDT |
0.0502 USDT |
0.0481 USDT |
| 2024-12-10 |
0.0511 USDT |
303,691.4900 SQR |
0.0487 USDT |
0.0470 USDT |
0.0530 USDT |
0.0505 USDT |
| 2024-12-09 |
0.0535 USDT |
796,599.1900 SQR |
0.0569 USDT |
0.0495 USDT |
0.0569 USDT |
0.0495 USDT |
| 2024-12-08 |
0.0555 USDT |
316,116.0700 SQR |
0.0574 USDT |
0.0542 USDT |
0.0580 USDT |
0.0544 USDT |
| 2024-12-07 |
0.0591 USDT |
302,300.1200 SQR |
0.0585 USDT |
0.0567 USDT |
0.0615 USDT |
0.0587 USDT |
| 2024-12-06 |
0.0596 USDT |
425,959.0800 SQR |
0.0621 USDT |
0.0564 USDT |
0.0623 USDT |
0.0579 USDT |
| 2024-12-05 |
0.0607 USDT |
651,709.5500 SQR |
0.0615 USDT |
0.0584 USDT |
0.0635 USDT |
0.0614 USDT |
| 2024-12-04 |
0.0619 USDT |
1,299,767.4600 SQR |
0.0576 USDT |
0.0565 USDT |
0.0685 USDT |
0.0618 USDT |
| 2024-12-03 |
0.0517 USDT |
1,443,442.0500 SQR |
0.0497 USDT |
0.0494 USDT |
0.0599 USDT |
0.0591 USDT |
| 2024-12-02 |
0.0495 USDT |
599,732.0800 SQR |
0.0535 USDT |
0.0465 USDT |
0.0536 USDT |
0.0498 USDT |
| 2024-12-01 |
0.0519 USDT |
340,456.2000 SQR |
0.0520 USDT |
0.0505 USDT |
0.0530 USDT |
0.0520 USDT |
| 2024-11-30 |
0.0466 USDT |
430,025.8400 SQR |
0.0461 USDT |
0.0454 USDT |
0.0478 USDT |
0.0473 USDT |
| 2024-11-29 |
0.0454 USDT |
414,181.1400 SQR |
0.0457 USDT |
0.0444 USDT |
0.0466 USDT |
0.0460 USDT |
| 2024-11-28 |
0.0461 USDT |
413,833.1200 SQR |
0.0472 USDT |
0.0450 USDT |
0.0472 USDT |
0.0456 USDT |
| 2024-11-27 |
0.0454 USDT |
348,454.2800 SQR |
0.0441 USDT |
0.0433 USDT |
0.0485 USDT |
0.0463 USDT |
| 2024-11-26 |
0.0440 USDT |
237,613.3100 SQR |
0.0470 USDT |
0.0420 USDT |
0.0489 USDT |
0.0441 USDT |
| 2024-11-25 |
0.0505 USDT |
165,092.4300 SQR |
0.0516 USDT |
0.0497 USDT |
0.0519 USDT |
0.0498 USDT |
| 2024-11-24 |
0.0517 USDT |
164,991.9500 SQR |
0.0529 USDT |
0.0500 USDT |
0.0535 USDT |
0.0513 USDT |
| 2024-11-23 |
0.0522 USDT |
198,364.4200 SQR |
0.0526 USDT |
0.0510 USDT |
0.0530 USDT |
0.0526 USDT |
| 2024-11-22 |
0.0515 USDT |
188,635.1200 SQR |
0.0515 USDT |
0.0505 USDT |
0.0533 USDT |
0.0519 USDT |
| 2024-11-21 |
0.0509 USDT |
124,088.8600 SQR |
0.0523 USDT |
0.0497 USDT |
0.0523 USDT |
0.0514 USDT |
| 2024-11-20 |
0.0521 USDT |
112,735.6500 SQR |
0.0518 USDT |
0.0507 USDT |
0.0535 USDT |
0.0527 USDT |
| 2024-11-19 |
0.0519 USDT |
376,247.4200 SQR |
0.0526 USDT |
0.0504 USDT |
0.0529 USDT |
0.0504 USDT |
| 2024-11-18 |
0.0539 USDT |
865,189.5600 SQR |
0.0571 USDT |
0.0488 USDT |
0.0647 USDT |
0.0509 USDT |
| 2024-11-17 |
0.0613 USDT |
1,664,885.9500 SQR |
0.0467 USDT |
0.0429 USDT |
0.0785 USDT |
0.0567 USDT |
| 2024-11-16 |
0.0435 USDT |
369,741.9500 SQR |
0.0426 USDT |
0.0418 USDT |
0.0508 USDT |
0.0442 USDT |
| 2024-11-15 |
0.0437 USDT |
102,693.5700 SQR |
0.0451 USDT |
0.0420 USDT |
0.0453 USDT |
0.0422 USDT |
| 2024-11-14 |
0.0463 USDT |
207,355.7100 SQR |
0.0493 USDT |
0.0440 USDT |
0.0495 USDT |
0.0451 USDT |
| 2024-11-13 |
0.0507 USDT |
143,051.1900 SQR |
0.0526 USDT |
0.0492 USDT |
0.0526 USDT |
0.0501 USDT |
| 2024-11-12 |
0.0537 USDT |
358,606.1000 SQR |
0.0527 USDT |
0.0513 USDT |
0.0580 USDT |
0.0516 USDT |
| 2024-11-11 |
0.0507 USDT |
613,704.6500 SQR |
0.0545 USDT |
0.0470 USDT |
0.0556 USDT |
0.0513 USDT |
| 2024-11-10 |
0.0531 USDT |
155,978.3800 SQR |
0.0532 USDT |
0.0523 USDT |
0.0539 USDT |
0.0537 USDT |
| 2024-11-09 |
0.0523 USDT |
357,631.2300 SQR |
0.0530 USDT |
0.0465 USDT |
0.0555 USDT |
0.0515 USDT |
| 2024-11-08 |
0.0483 USDT |
671,066.0100 SQR |
0.0382 USDT |
0.0380 USDT |
0.0570 USDT |
0.0530 USDT |
| 2024-11-07 |
0.0391 USDT |
118,023.2800 SQR |
0.0411 USDT |
0.0375 USDT |
0.0412 USDT |
0.0375 USDT |
| 2024-11-06 |
0.0368 USDT |
358,166.7200 SQR |
0.0358 USDT |
0.0348 USDT |
0.0406 USDT |
0.0396 USDT |
| 2024-11-05 |
0.0356 USDT |
181,296.4700 SQR |
0.0360 USDT |
0.0345 USDT |
0.0369 USDT |
0.0357 USDT |
| 2024-11-04 |
0.0393 USDT |
226,923.4700 SQR |
0.0388 USDT |
0.0374 USDT |
0.0458 USDT |
0.0383 USDT |
| 2024-11-03 |
0.0394 USDT |
140,720.9300 SQR |
0.0403 USDT |
0.0384 USDT |
0.0404 USDT |
0.0387 USDT |