Identifier on Kucoin: CQT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.2063 USDT |
318,060.5250 |
0.2001 USDT |
0.1954 USDT |
0.2232 USDT |
0.1970 USDT |
| 2024-04-25 |
0.1950 USDT |
306,203.5507 |
0.1930 USDT |
0.1879 USDT |
0.2040 USDT |
0.2015 USDT |
| 2024-04-24 |
0.1968 USDT |
408,140.7035 |
0.1981 USDT |
0.1878 USDT |
0.2048 USDT |
0.1904 USDT |
| 2024-04-23 |
0.1894 USDT |
543,627.8611 |
0.1847 USDT |
0.1801 USDT |
0.2018 USDT |
0.1977 USDT |
| 2024-04-22 |
0.1799 USDT |
607,835.4659 |
0.1858 USDT |
0.1759 USDT |
0.1871 USDT |
0.1799 USDT |
| 2024-04-21 |
0.1910 USDT |
735,687.6003 |
0.1948 USDT |
0.1847 USDT |
0.1975 USDT |
0.1869 USDT |
| 2024-04-20 |
0.1971 USDT |
875,616.7737 |
0.2076 USDT |
0.1902 USDT |
0.2076 USDT |
0.1962 USDT |
| 2024-04-19 |
0.2021 USDT |
1,184,135.6401 |
0.2209 USDT |
0.1921 USDT |
0.2209 USDT |
0.2109 USDT |
| 2024-04-18 |
0.2215 USDT |
531,869.0306 |
0.2222 USDT |
0.2196 USDT |
0.2274 USDT |
0.2198 USDT |
| 2024-04-17 |
0.2298 USDT |
278,165.0302 |
0.2291 USDT |
0.2220 USDT |
0.2375 USDT |
0.2225 USDT |
| 2024-04-16 |
0.2226 USDT |
238,321.7150 |
0.2106 USDT |
0.2104 USDT |
0.2322 USDT |
0.2275 USDT |
| 2024-04-15 |
0.2181 USDT |
426,296.3661 |
0.2297 USDT |
0.2009 USDT |
0.2328 USDT |
0.2120 USDT |
| 2024-04-14 |
0.2153 USDT |
319,192.8921 |
0.2099 USDT |
0.2009 USDT |
0.2426 USDT |
0.2426 USDT |
| 2024-04-13 |
0.2129 USDT |
432,405.4530 |
0.2290 USDT |
0.1991 USDT |
0.2302 USDT |
0.2069 USDT |
| 2024-04-12 |
0.2493 USDT |
313,814.4918 |
0.2566 USDT |
0.2359 USDT |
0.2569 USDT |
0.2370 USDT |
| 2024-04-11 |
0.2591 USDT |
202,976.1357 |
0.2670 USDT |
0.2555 USDT |
0.2676 USDT |
0.2560 USDT |
| 2024-04-10 |
0.2650 USDT |
157,602.8460 |
0.2697 USDT |
0.2596 USDT |
0.2730 USDT |
0.2675 USDT |
| 2024-04-09 |
0.2823 USDT |
413,018.7169 |
0.3224 USDT |
0.2650 USDT |
0.3259 USDT |
0.2698 USDT |
| 2024-04-08 |
0.2956 USDT |
532,857.3702 |
0.2702 USDT |
0.2669 USDT |
0.3262 USDT |
0.3174 USDT |
| 2024-04-07 |
0.2711 USDT |
306,395.8337 |
0.2705 USDT |
0.2671 USDT |
0.2754 USDT |
0.2706 USDT |
| 2024-04-06 |
0.2700 USDT |
155,135.9408 |
0.2696 USDT |
0.2664 USDT |
0.2721 USDT |
0.2696 USDT |
| 2024-04-05 |
0.2708 USDT |
340,725.3495 |
0.2803 USDT |
0.2606 USDT |
0.2871 USDT |
0.2707 USDT |
| 2024-04-04 |
0.2746 USDT |
407,458.5741 |
0.2713 USDT |
0.2568 USDT |
0.3005 USDT |
0.2824 USDT |
| 2024-04-03 |
0.2772 USDT |
350,803.6961 |
0.2781 USDT |
0.2687 USDT |
0.2857 USDT |
0.2701 USDT |
| 2024-04-02 |
0.2783 USDT |
478,266.9157 |
0.2891 USDT |
0.2700 USDT |
0.2895 USDT |
0.2779 USDT |
| 2024-04-01 |
0.3022 USDT |
580,349.2737 |
0.3145 USDT |
0.2900 USDT |
0.3285 USDT |
0.2901 USDT |
| 2024-03-31 |
0.3093 USDT |
67,937.3246 |
0.3060 USDT |
0.3041 USDT |
0.3145 USDT |
0.3105 USDT |
| 2024-03-30 |
0.3101 USDT |
304,656.4211 |
0.3219 USDT |
0.3040 USDT |
0.3242 USDT |
0.3080 USDT |
| 2024-03-29 |
0.3254 USDT |
125,406.9314 |
0.3299 USDT |
0.3200 USDT |
0.3340 USDT |
0.3250 USDT |
| 2024-03-28 |
0.3334 USDT |
368,697.1099 |
0.3258 USDT |
0.3185 USDT |
0.3454 USDT |
0.3318 USDT |
| 2024-03-27 |
0.3297 USDT |
548,732.5252 |
0.3379 USDT |
0.3210 USDT |
0.3478 USDT |
0.3278 USDT |
| 2024-03-26 |
0.3374 USDT |
1,475,401.2177 |
0.3728 USDT |
0.3027 USDT |
0.3828 USDT |
0.3334 USDT |
| 2024-03-25 |
0.3555 USDT |
1,006,529.5943 |
0.3149 USDT |
0.3139 USDT |
0.3996 USDT |
0.3937 USDT |
| 2024-03-24 |
0.3091 USDT |
512,201.7639 |
0.3076 USDT |
0.3007 USDT |
0.3186 USDT |
0.3145 USDT |
| 2024-03-23 |
0.3089 USDT |
471,001.5328 |
0.3183 USDT |
0.3032 USDT |
0.3196 USDT |
0.3076 USDT |
| 2024-03-22 |
0.3311 USDT |
531,391.0799 |
0.3534 USDT |
0.3121 USDT |
0.3600 USDT |
0.3169 USDT |
| 2024-03-21 |
0.3477 USDT |
810,318.5126 |
0.3599 USDT |
0.3318 USDT |
0.3712 USDT |
0.3467 USDT |
| 2024-03-20 |
0.3401 USDT |
505,190.9520 |
0.3303 USDT |
0.3200 USDT |
0.3537 USDT |
0.3477 USDT |
| 2024-03-19 |
0.3302 USDT |
800,997.1321 |
0.3507 USDT |
0.3180 USDT |
0.3574 USDT |
0.3423 USDT |
| 2024-03-18 |
0.3659 USDT |
639,051.9112 |
0.3639 USDT |
0.3426 USDT |
0.3800 USDT |
0.3509 USDT |
| 2024-03-17 |
0.3460 USDT |
703,432.6741 |
0.3452 USDT |
0.3262 USDT |
0.3686 USDT |
0.3643 USDT |
| 2024-03-16 |
0.3612 USDT |
551,722.0323 |
0.3614 USDT |
0.3461 USDT |
0.3730 USDT |
0.3470 USDT |
| 2024-03-15 |
0.3557 USDT |
1,455,584.5502 |
0.3932 USDT |
0.3316 USDT |
0.3938 USDT |
0.3612 USDT |
| 2024-03-14 |
0.3658 USDT |
2,454,500.3992 |
0.3726 USDT |
0.3400 USDT |
0.3964 USDT |
0.3873 USDT |
| 2024-03-13 |
0.4061 USDT |
1,231,964.8939 |
0.4186 USDT |
0.3777 USDT |
0.4284 USDT |
0.3789 USDT |
| 2024-03-12 |
0.4321 USDT |
969,457.6602 |
0.4332 USDT |
0.3976 USDT |
0.4618 USDT |
0.4109 USDT |
| 2024-03-11 |
0.4084 USDT |
1,396,752.8052 |
0.3874 USDT |
0.3645 USDT |
0.4725 USDT |
0.4315 USDT |
| 2024-03-10 |
0.3954 USDT |
1,004,508.3538 |
0.3800 USDT |
0.3781 USDT |
0.4150 USDT |
0.3909 USDT |
| 2024-03-09 |
0.3895 USDT |
1,487,321.4110 |
0.3857 USDT |
0.3750 USDT |
0.4158 USDT |
0.3798 USDT |
| 2024-03-08 |
0.3934 USDT |
1,133,965.8158 |
0.4143 USDT |
0.3780 USDT |
0.4159 USDT |
0.3839 USDT |