Identifier on Kucoin: CHEQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.0271 USDT |
37,643,266.7000 CHEQ |
0.0270 USDT |
0.0262 USDT |
0.0273 USDT |
0.0262 USDT |
| 2025-02-26 |
0.0284 USDT |
256,238.6000 CHEQ |
0.0286 USDT |
0.0274 USDT |
0.0290 USDT |
0.0274 USDT |
| 2025-02-25 |
0.0268 USDT |
1,241,753.6000 CHEQ |
0.0291 USDT |
0.0253 USDT |
0.0291 USDT |
0.0277 USDT |
| 2025-02-24 |
0.0284 USDT |
776,775.7000 CHEQ |
0.0286 USDT |
0.0275 USDT |
0.0294 USDT |
0.0293 USDT |
| 2025-02-23 |
0.0289 USDT |
191,486.8000 CHEQ |
0.0289 USDT |
0.0286 USDT |
0.0291 USDT |
0.0286 USDT |
| 2025-02-22 |
0.0289 USDT |
206,098.2000 CHEQ |
0.0291 USDT |
0.0287 USDT |
0.0292 USDT |
0.0289 USDT |
| 2025-02-21 |
0.0295 USDT |
532,583.7000 CHEQ |
0.0290 USDT |
0.0290 USDT |
0.0300 USDT |
0.0291 USDT |
| 2025-02-20 |
0.0293 USDT |
349,888.1000 CHEQ |
0.0290 USDT |
0.0287 USDT |
0.0300 USDT |
0.0291 USDT |
| 2025-02-19 |
0.0294 USDT |
33,892,402.6000 CHEQ |
0.0294 USDT |
0.0290 USDT |
0.0300 USDT |
0.0290 USDT |
| 2025-02-18 |
0.0311 USDT |
541,229.9000 CHEQ |
0.0325 USDT |
0.0298 USDT |
0.0325 USDT |
0.0299 USDT |
| 2025-02-17 |
0.0316 USDT |
3,102,115.1000 CHEQ |
0.0295 USDT |
0.0294 USDT |
0.0354 USDT |
0.0347 USDT |
| 2025-02-16 |
0.0289 USDT |
2,171,973.2000 CHEQ |
0.0290 USDT |
0.0275 USDT |
0.0302 USDT |
0.0294 USDT |
| 2025-02-15 |
0.0300 USDT |
3,183,459.0000 CHEQ |
0.0302 USDT |
0.0290 USDT |
0.0303 USDT |
0.0294 USDT |
| 2025-02-14 |
0.0313 USDT |
1,480,963.0000 CHEQ |
0.0302 USDT |
0.0302 USDT |
0.0315 USDT |
0.0312 USDT |
| 2025-02-13 |
0.0311 USDT |
237,550.1000 CHEQ |
0.0311 USDT |
0.0302 USDT |
0.0315 USDT |
0.0302 USDT |
| 2025-02-12 |
0.0319 USDT |
337,233.3000 CHEQ |
0.0324 USDT |
0.0305 USDT |
0.0330 USDT |
0.0305 USDT |
| 2025-02-11 |
0.0329 USDT |
510,476.1000 CHEQ |
0.0318 USDT |
0.0318 USDT |
0.0332 USDT |
0.0324 USDT |
| 2025-02-10 |
0.0314 USDT |
154,117.3000 CHEQ |
0.0316 USDT |
0.0311 USDT |
0.0317 USDT |
0.0315 USDT |
| 2025-02-09 |
0.0327 USDT |
835,676.0000 CHEQ |
0.0327 USDT |
0.0315 USDT |
0.0334 USDT |
0.0315 USDT |
| 2025-02-08 |
0.0345 USDT |
4,979,945.0000 CHEQ |
0.0324 USDT |
0.0314 USDT |
0.0386 USDT |
0.0328 USDT |
| 2025-02-07 |
0.0257 USDT |
434,910.4000 CHEQ |
0.0260 USDT |
0.0251 USDT |
0.0262 USDT |
0.0259 USDT |
| 2025-02-06 |
0.0265 USDT |
734,161.1000 CHEQ |
0.0259 USDT |
0.0256 USDT |
0.0273 USDT |
0.0259 USDT |
| 2025-02-05 |
0.0271 USDT |
312,771.9000 CHEQ |
0.0276 USDT |
0.0262 USDT |
0.0276 USDT |
0.0262 USDT |
| 2025-02-04 |
0.0300 USDT |
1,651,103.2000 CHEQ |
0.0286 USDT |
0.0273 USDT |
0.0318 USDT |
0.0284 USDT |
| 2025-02-03 |
0.0272 USDT |
1,904,057.9000 CHEQ |
0.0298 USDT |
0.0249 USDT |
0.0298 USDT |
0.0286 USDT |
| 2025-02-02 |
0.0321 USDT |
1,709,870.5000 CHEQ |
0.0304 USDT |
0.0299 USDT |
0.0338 USDT |
0.0299 USDT |
| 2025-02-01 |
0.0325 USDT |
1,018,990.5000 CHEQ |
0.0341 USDT |
0.0303 USDT |
0.0342 USDT |
0.0303 USDT |
| 2025-01-31 |
0.0343 USDT |
491,886.3000 CHEQ |
0.0340 USDT |
0.0335 USDT |
0.0350 USDT |
0.0341 USDT |
| 2025-01-30 |
0.0344 USDT |
296,592.5000 CHEQ |
0.0352 USDT |
0.0336 USDT |
0.0352 USDT |
0.0342 USDT |
| 2025-01-29 |
0.0348 USDT |
768,851.4000 CHEQ |
0.0354 USDT |
0.0339 USDT |
0.0358 USDT |
0.0356 USDT |
| 2025-01-28 |
0.0341 USDT |
240,225.8000 CHEQ |
0.0346 USDT |
0.0332 USDT |
0.0346 USDT |
0.0332 USDT |
| 2025-01-27 |
0.0358 USDT |
1,369,700.7000 CHEQ |
0.0387 USDT |
0.0339 USDT |
0.0389 USDT |
0.0353 USDT |
| 2025-01-26 |
0.0377 USDT |
1,038,337.7000 CHEQ |
0.0376 USDT |
0.0361 USDT |
0.0395 USDT |
0.0393 USDT |
| 2025-01-25 |
0.0382 USDT |
405,031.6000 CHEQ |
0.0394 USDT |
0.0377 USDT |
0.0394 USDT |
0.0378 USDT |
| 2025-01-24 |
0.0420 USDT |
1,804,685.4000 CHEQ |
0.0411 USDT |
0.0400 USDT |
0.0439 USDT |
0.0405 USDT |
| 2025-01-23 |
0.0413 USDT |
629,157.0000 CHEQ |
0.0424 USDT |
0.0400 USDT |
0.0428 USDT |
0.0415 USDT |
| 2025-01-22 |
0.0436 USDT |
1,175,609.4000 CHEQ |
0.0443 USDT |
0.0420 USDT |
0.0446 USDT |
0.0440 USDT |
| 2025-01-21 |
0.0447 USDT |
1,542,325.1000 CHEQ |
0.0488 USDT |
0.0428 USDT |
0.0498 USDT |
0.0440 USDT |
| 2025-01-20 |
0.0491 USDT |
1,317,797.4000 CHEQ |
0.0491 USDT |
0.0475 USDT |
0.0506 USDT |
0.0487 USDT |
| 2025-01-19 |
0.0527 USDT |
3,958,762.8000 CHEQ |
0.0570 USDT |
0.0475 USDT |
0.0588 USDT |
0.0492 USDT |
| 2025-01-18 |
0.0543 USDT |
1,447,880.5000 CHEQ |
0.0542 USDT |
0.0514 USDT |
0.0565 USDT |
0.0560 USDT |
| 2025-01-17 |
0.0484 USDT |
694,493.6000 CHEQ |
0.0477 USDT |
0.0456 USDT |
0.0507 USDT |
0.0507 USDT |
| 2025-01-16 |
0.0474 USDT |
458,705.4000 CHEQ |
0.0476 USDT |
0.0464 USDT |
0.0482 USDT |
0.0474 USDT |
| 2025-01-15 |
0.0485 USDT |
371,401.8000 CHEQ |
0.0496 USDT |
0.0472 USDT |
0.0499 USDT |
0.0476 USDT |
| 2025-01-14 |
0.0506 USDT |
802,909.0000 CHEQ |
0.0495 USDT |
0.0487 USDT |
0.0517 USDT |
0.0500 USDT |
| 2025-01-13 |
0.0500 USDT |
2,392,286.0000 CHEQ |
0.0540 USDT |
0.0466 USDT |
0.0544 USDT |
0.0506 USDT |
| 2025-01-12 |
0.0539 USDT |
107,688.4000 CHEQ |
0.0544 USDT |
0.0534 USDT |
0.0546 USDT |
0.0539 USDT |
| 2025-01-11 |
0.0571 USDT |
1,218,008.7000 CHEQ |
0.0537 USDT |
0.0537 USDT |
0.0594 USDT |
0.0548 USDT |
| 2025-01-10 |
0.0520 USDT |
1,514,894.0000 CHEQ |
0.0466 USDT |
0.0464 USDT |
0.0557 USDT |
0.0538 USDT |
| 2025-01-09 |
0.0511 USDT |
1,404,001.0000 CHEQ |
0.0515 USDT |
0.0474 USDT |
0.0547 USDT |
0.0479 USDT |