Identifier on Kucoin: SQR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.2431 USDT |
280,071.7200 SQR |
0.2467 USDT |
0.2348 USDT |
0.2505 USDT |
0.2504 USDT |
| 2024-06-04 |
0.2470 USDT |
222,225.8800 SQR |
0.2497 USDT |
0.2422 USDT |
0.2499 USDT |
0.2460 USDT |
| 2024-06-03 |
0.2505 USDT |
290,660.8800 SQR |
0.2512 USDT |
0.2472 USDT |
0.2528 USDT |
0.2484 USDT |
| 2024-06-02 |
0.2504 USDT |
407,318.7300 SQR |
0.2502 USDT |
0.2460 USDT |
0.2520 USDT |
0.2520 USDT |
| 2024-06-01 |
0.2546 USDT |
375,157.4000 SQR |
0.2570 USDT |
0.2482 USDT |
0.2572 USDT |
0.2491 USDT |
| 2024-05-31 |
0.2584 USDT |
308,920.8100 SQR |
0.2611 USDT |
0.2534 USDT |
0.2619 USDT |
0.2572 USDT |
| 2024-05-30 |
0.2512 USDT |
390,087.1300 SQR |
0.2534 USDT |
0.2444 USDT |
0.2623 USDT |
0.2614 USDT |
| 2024-05-29 |
0.2733 USDT |
299,657.4100 SQR |
0.2772 USDT |
0.2612 USDT |
0.2789 USDT |
0.2621 USDT |
| 2024-05-28 |
0.2936 USDT |
334,318.0700 SQR |
0.2983 USDT |
0.2803 USDT |
0.2986 USDT |
0.2818 USDT |
| 2024-05-27 |
0.2987 USDT |
323,408.4100 SQR |
0.2997 USDT |
0.2923 USDT |
0.3020 USDT |
0.2969 USDT |
| 2024-05-26 |
0.2922 USDT |
310,882.6800 SQR |
0.2810 USDT |
0.2796 USDT |
0.3004 USDT |
0.2981 USDT |
| 2024-05-25 |
0.2821 USDT |
183,350.7600 SQR |
0.2863 USDT |
0.2725 USDT |
0.2883 USDT |
0.2814 USDT |
| 2024-05-24 |
0.2965 USDT |
505,487.0400 SQR |
0.3072 USDT |
0.2802 USDT |
0.3080 USDT |
0.2871 USDT |
| 2024-05-23 |
0.3145 USDT |
290,030.6500 SQR |
0.3237 USDT |
0.3056 USDT |
0.3237 USDT |
0.3057 USDT |
| 2024-05-22 |
0.3349 USDT |
1,022,537.5200 SQR |
0.3377 USDT |
0.3225 USDT |
0.3417 USDT |
0.3233 USDT |
| 2024-05-21 |
0.3441 USDT |
1,228,445.9700 SQR |
0.3461 USDT |
0.3354 USDT |
0.3479 USDT |
0.3389 USDT |
| 2024-05-20 |
0.3416 USDT |
1,326,979.3500 SQR |
0.3433 USDT |
0.3366 USDT |
0.3444 USDT |
0.3404 USDT |
| 2024-05-19 |
0.3501 USDT |
1,358,475.0300 SQR |
0.3529 USDT |
0.3419 USDT |
0.3530 USDT |
0.3431 USDT |
| 2024-05-18 |
0.3534 USDT |
1,389,466.6200 SQR |
0.3537 USDT |
0.3519 USDT |
0.3553 USDT |
0.3529 USDT |
| 2024-05-17 |
0.3312 USDT |
899,904.1800 SQR |
0.3253 USDT |
0.3218 USDT |
0.3568 USDT |
0.3547 USDT |
| 2024-05-16 |
0.3495 USDT |
247,484.5300 SQR |
0.3557 USDT |
0.3376 USDT |
0.3605 USDT |
0.3376 USDT |
| 2024-05-15 |
0.3539 USDT |
55,684.7400 SQR |
0.3516 USDT |
0.3487 USDT |
0.3605 USDT |
0.3560 USDT |
| 2024-05-14 |
0.3558 USDT |
403,375.7700 SQR |
0.3578 USDT |
0.3516 USDT |
0.3588 USDT |
0.3516 USDT |
| 2024-05-13 |
0.3625 USDT |
112,117.1000 SQR |
0.3692 USDT |
0.3580 USDT |
0.3692 USDT |
0.3580 USDT |
| 2024-05-12 |
0.3693 USDT |
20,730.4800 SQR |
0.3726 USDT |
0.3671 USDT |
0.3728 USDT |
0.3671 USDT |
| 2024-05-11 |
0.3856 USDT |
277,376.2900 SQR |
0.3855 USDT |
0.3728 USDT |
0.3902 USDT |
0.3728 USDT |
| 2024-05-10 |
0.3995 USDT |
487,407.4800 SQR |
0.4016 USDT |
0.3910 USDT |
0.4019 USDT |
0.3936 USDT |
| 2024-05-09 |
0.4016 USDT |
477,249.4600 SQR |
0.4007 USDT |
0.4000 USDT |
0.4044 USDT |
0.4022 USDT |
| 2024-05-08 |
0.4018 USDT |
532,469.0200 SQR |
0.4044 USDT |
0.3992 USDT |
0.4050 USDT |
0.3996 USDT |
| 2024-05-07 |
0.4096 USDT |
515,666.8900 SQR |
0.4102 USDT |
0.4061 USDT |
0.4130 USDT |
0.4061 USDT |
| 2024-05-06 |
0.4126 USDT |
500,070.4900 SQR |
0.4173 USDT |
0.4087 USDT |
0.4177 USDT |
0.4104 USDT |
| 2024-05-05 |
0.4113 USDT |
512,392.2500 SQR |
0.4081 USDT |
0.4076 USDT |
0.4176 USDT |
0.4175 USDT |
| 2024-05-04 |
0.3917 USDT |
518,563.3300 SQR |
0.3878 USDT |
0.3864 USDT |
0.4052 USDT |
0.4041 USDT |
| 2024-05-03 |
0.3844 USDT |
533,528.9900 SQR |
0.3845 USDT |
0.3824 USDT |
0.3871 USDT |
0.3865 USDT |
| 2024-05-02 |
0.3821 USDT |
618,966.1300 SQR |
0.3823 USDT |
0.3799 USDT |
0.3849 USDT |
0.3847 USDT |
| 2024-05-01 |
0.3831 USDT |
474,461.7700 SQR |
0.3859 USDT |
0.3796 USDT |
0.3860 USDT |
0.3799 USDT |
| 2024-04-30 |
0.3937 USDT |
579,915.6600 SQR |
0.3994 USDT |
0.3860 USDT |
0.4025 USDT |
0.3863 USDT |
| 2024-04-29 |
0.4034 USDT |
532,719.9400 SQR |
0.4089 USDT |
0.3981 USDT |
0.4110 USDT |
0.3994 USDT |
| 2024-04-28 |
0.4086 USDT |
492,425.4700 SQR |
0.4077 USDT |
0.4070 USDT |
0.4115 USDT |
0.4080 USDT |
| 2024-04-27 |
0.4066 USDT |
504,032.7900 SQR |
0.4075 USDT |
0.4052 USDT |
0.4081 USDT |
0.4073 USDT |
| 2024-04-26 |
0.4087 USDT |
465,399.0500 SQR |
0.4125 USDT |
0.4051 USDT |
0.4130 USDT |
0.4063 USDT |
| 2024-04-25 |
0.4107 USDT |
451,337.0200 SQR |
0.4134 USDT |
0.4057 USDT |
0.4138 USDT |
0.4127 USDT |
| 2024-04-24 |
0.4233 USDT |
511,976.9800 SQR |
0.4301 USDT |
0.4100 USDT |
0.4303 USDT |
0.4128 USDT |
| 2024-04-23 |
0.4345 USDT |
553,284.6300 SQR |
0.4359 USDT |
0.4273 USDT |
0.4458 USDT |
0.4301 USDT |
| 2024-04-22 |
0.4314 USDT |
341,325.0400 SQR |
0.4231 USDT |
0.4220 USDT |
0.4366 USDT |
0.4335 USDT |
| 2024-04-21 |
0.4176 USDT |
64,402.2200 SQR |
0.4135 USDT |
0.4077 USDT |
0.4279 USDT |
0.4231 USDT |
| 2024-04-20 |
0.4088 USDT |
32,895.4900 SQR |
0.4093 USDT |
0.4050 USDT |
0.4136 USDT |
0.4135 USDT |
| 2024-04-19 |
0.4098 USDT |
51,021.9400 SQR |
0.4136 USDT |
0.4058 USDT |
0.4146 USDT |
0.4118 USDT |
| 2024-04-18 |
0.4141 USDT |
7,371,349.9800 SQR |
0.4324 USDT |
0.4054 USDT |
0.4340 USDT |
0.4114 USDT |
| 2024-04-17 |
0.4531 USDT |
1,479,121.0700 SQR |
0.4542 USDT |
0.4202 USDT |
0.4692 USDT |
0.4351 USDT |