Identifier on Kucoin: SQR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0406 USDT |
79,395.8100 SQR |
0.0413 USDT |
0.0399 USDT |
0.0413 USDT |
0.0401 USDT |
| 2024-11-01 |
0.0432 USDT |
29,550.8100 SQR |
0.0453 USDT |
0.0420 USDT |
0.0453 USDT |
0.0420 USDT |
| 2024-10-31 |
0.0438 USDT |
218,405.1100 SQR |
0.0458 USDT |
0.0430 USDT |
0.0458 USDT |
0.0441 USDT |
| 2024-10-30 |
0.0476 USDT |
182,199.2500 SQR |
0.0488 USDT |
0.0443 USDT |
0.0496 USDT |
0.0453 USDT |
| 2024-10-29 |
0.0475 USDT |
111,470.9800 SQR |
0.0460 USDT |
0.0454 USDT |
0.0490 USDT |
0.0484 USDT |
| 2024-10-28 |
0.0455 USDT |
297,069.3900 SQR |
0.0490 USDT |
0.0429 USDT |
0.0490 USDT |
0.0458 USDT |
| 2024-10-27 |
0.0501 USDT |
116,765.6100 SQR |
0.0491 USDT |
0.0480 USDT |
0.0519 USDT |
0.0481 USDT |
| 2024-10-26 |
0.0486 USDT |
69,428.8300 SQR |
0.0493 USDT |
0.0478 USDT |
0.0493 USDT |
0.0482 USDT |
| 2024-10-25 |
0.0497 USDT |
79,608.4600 SQR |
0.0501 USDT |
0.0493 USDT |
0.0508 USDT |
0.0502 USDT |
| 2024-10-24 |
0.0493 USDT |
106,120.6000 SQR |
0.0493 USDT |
0.0485 USDT |
0.0501 USDT |
0.0498 USDT |
| 2024-10-23 |
0.0481 USDT |
101,164.8400 SQR |
0.0462 USDT |
0.0453 USDT |
0.0491 USDT |
0.0486 USDT |
| 2024-10-22 |
0.0478 USDT |
168,094.3400 SQR |
0.0508 USDT |
0.0456 USDT |
0.0509 USDT |
0.0457 USDT |
| 2024-10-21 |
0.0510 USDT |
58,218.3300 SQR |
0.0541 USDT |
0.0496 USDT |
0.0545 USDT |
0.0500 USDT |
| 2024-10-20 |
0.0510 USDT |
242,554.4900 SQR |
0.0492 USDT |
0.0477 USDT |
0.0552 USDT |
0.0531 USDT |
| 2024-10-19 |
0.0476 USDT |
61,274.4500 SQR |
0.0474 USDT |
0.0466 USDT |
0.0490 USDT |
0.0487 USDT |
| 2024-10-18 |
0.0477 USDT |
173,831.7500 SQR |
0.0464 USDT |
0.0457 USDT |
0.0520 USDT |
0.0471 USDT |
| 2024-10-17 |
0.0473 USDT |
146,477.6600 SQR |
0.0473 USDT |
0.0462 USDT |
0.0484 USDT |
0.0462 USDT |
| 2024-10-16 |
0.0482 USDT |
37,011.4800 SQR |
0.0484 USDT |
0.0471 USDT |
0.0488 USDT |
0.0472 USDT |
| 2024-10-15 |
0.0501 USDT |
235,731.8700 SQR |
0.0517 USDT |
0.0488 USDT |
0.0518 USDT |
0.0491 USDT |
| 2024-10-14 |
0.0508 USDT |
437,504.5300 SQR |
0.0495 USDT |
0.0478 USDT |
0.0561 USDT |
0.0511 USDT |
| 2024-10-13 |
0.0480 USDT |
112,518.5600 SQR |
0.0491 USDT |
0.0469 USDT |
0.0501 USDT |
0.0481 USDT |
| 2024-10-12 |
0.0491 USDT |
225,566.8800 SQR |
0.0483 USDT |
0.0471 USDT |
0.0530 USDT |
0.0509 USDT |
| 2024-10-11 |
0.0479 USDT |
205,570.8900 SQR |
0.0469 USDT |
0.0461 USDT |
0.0514 USDT |
0.0479 USDT |
| 2024-10-10 |
0.0469 USDT |
218,895.7900 SQR |
0.0461 USDT |
0.0448 USDT |
0.0509 USDT |
0.0465 USDT |
| 2024-10-09 |
0.0530 USDT |
206,352.1600 SQR |
0.0537 USDT |
0.0506 USDT |
0.0580 USDT |
0.0510 USDT |
| 2024-10-08 |
0.0522 USDT |
320,806.2500 SQR |
0.0562 USDT |
0.0496 USDT |
0.0564 USDT |
0.0509 USDT |
| 2024-10-07 |
0.0576 USDT |
153,673.0500 SQR |
0.0587 USDT |
0.0555 USDT |
0.0611 USDT |
0.0570 USDT |
| 2024-10-06 |
0.0611 USDT |
132,760.8500 SQR |
0.0625 USDT |
0.0566 USDT |
0.0651 USDT |
0.0595 USDT |
| 2024-10-05 |
0.0666 USDT |
48,763.4700 SQR |
0.0673 USDT |
0.0631 USDT |
0.0695 USDT |
0.0648 USDT |
| 2024-10-04 |
0.0699 USDT |
142,562.6600 SQR |
0.0642 USDT |
0.0635 USDT |
0.0722 USDT |
0.0707 USDT |
| 2024-10-03 |
0.0680 USDT |
122,408.8800 SQR |
0.0684 USDT |
0.0645 USDT |
0.0765 USDT |
0.0651 USDT |
| 2024-10-02 |
0.0699 USDT |
98,937.0200 SQR |
0.0680 USDT |
0.0676 USDT |
0.0732 USDT |
0.0691 USDT |
| 2024-10-01 |
0.0698 USDT |
208,622.9000 SQR |
0.0654 USDT |
0.0618 USDT |
0.0762 USDT |
0.0669 USDT |
| 2024-09-30 |
0.0662 USDT |
84,408.0900 SQR |
0.0697 USDT |
0.0631 USDT |
0.0697 USDT |
0.0647 USDT |
| 2024-09-29 |
0.0683 USDT |
141,681.4300 SQR |
0.0717 USDT |
0.0656 USDT |
0.0727 USDT |
0.0701 USDT |
| 2024-09-28 |
0.0747 USDT |
197,008.9300 SQR |
0.0781 USDT |
0.0715 USDT |
0.0787 USDT |
0.0724 USDT |
| 2024-09-27 |
0.0724 USDT |
806,252.1100 SQR |
0.0661 USDT |
0.0651 USDT |
0.1003 USDT |
0.0775 USDT |
| 2024-09-26 |
0.0633 USDT |
274,798.3300 SQR |
0.0589 USDT |
0.0581 USDT |
0.0672 USDT |
0.0654 USDT |
| 2024-09-25 |
0.0596 USDT |
224,930.2600 SQR |
0.0608 USDT |
0.0556 USDT |
0.0628 USDT |
0.0574 USDT |
| 2024-09-24 |
0.0560 USDT |
175,691.1100 SQR |
0.0588 USDT |
0.0538 USDT |
0.0608 USDT |
0.0585 USDT |
| 2024-09-23 |
0.0540 USDT |
83,924.5500 SQR |
0.0550 USDT |
0.0521 USDT |
0.0587 USDT |
0.0584 USDT |
| 2024-09-22 |
0.0585 USDT |
113,889.6100 SQR |
0.0515 USDT |
0.0514 USDT |
0.0680 USDT |
0.0617 USDT |
| 2024-09-21 |
0.0523 USDT |
91,553.1500 SQR |
0.0509 USDT |
0.0506 USDT |
0.0575 USDT |
0.0515 USDT |
| 2024-09-20 |
0.0523 USDT |
445,280.5100 SQR |
0.0553 USDT |
0.0483 USDT |
0.0563 USDT |
0.0504 USDT |
| 2024-09-19 |
0.0586 USDT |
297,096.5100 SQR |
0.0503 USDT |
0.0498 USDT |
0.0660 USDT |
0.0556 USDT |
| 2024-09-18 |
0.0508 USDT |
125,612.6400 SQR |
0.0489 USDT |
0.0485 USDT |
0.0528 USDT |
0.0514 USDT |
| 2024-09-17 |
0.0495 USDT |
75,255.1400 SQR |
0.0499 USDT |
0.0481 USDT |
0.0524 USDT |
0.0482 USDT |
| 2024-09-16 |
0.0502 USDT |
88,729.1700 SQR |
0.0502 USDT |
0.0500 USDT |
0.0532 USDT |
0.0500 USDT |
| 2024-09-15 |
0.0498 USDT |
70,585.4200 SQR |
0.0490 USDT |
0.0486 USDT |
0.0552 USDT |
0.0495 USDT |
| 2024-09-14 |
0.0500 USDT |
39,446.3400 SQR |
0.0519 USDT |
0.0494 USDT |
0.0525 USDT |
0.0494 USDT |