Identifier on Kucoin: CQT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.5827 USDT |
2,201,299.3405 |
0.5845 USDT |
0.5531 USDT |
0.6616 USDT |
0.5894 USDT |
| 2022-01-19 |
0.6011 USDT |
1,895,189.9631 |
0.6344 USDT |
0.5725 USDT |
0.6378 USDT |
0.5820 USDT |
| 2022-01-18 |
0.6376 USDT |
1,744,728.4618 |
0.6509 USDT |
0.6040 USDT |
0.6914 USDT |
0.6344 USDT |
| 2022-01-17 |
0.6749 USDT |
1,611,399.0244 |
0.7288 USDT |
0.6315 USDT |
0.7333 USDT |
0.6499 USDT |
| 2022-01-16 |
0.6729 USDT |
2,358,966.8915 |
0.6169 USDT |
0.6115 USDT |
0.7232 USDT |
0.7099 USDT |
| 2022-01-15 |
0.5766 USDT |
1,069,354.2282 |
0.5416 USDT |
0.5380 USDT |
0.6143 USDT |
0.6081 USDT |
| 2022-01-14 |
0.5196 USDT |
742,726.7208 |
0.5107 USDT |
0.5054 USDT |
0.5380 USDT |
0.5337 USDT |
| 2022-01-13 |
0.5032 USDT |
1,283,947.3370 |
0.5039 USDT |
0.4892 USDT |
0.5567 USDT |
0.5109 USDT |
| 2022-01-12 |
0.5009 USDT |
1,038,263.3000 |
0.4980 USDT |
0.4875 USDT |
0.5108 USDT |
0.5042 USDT |
| 2022-01-11 |
0.4851 USDT |
1,026,660.9905 |
0.4850 USDT |
0.4698 USDT |
0.4972 USDT |
0.4897 USDT |
| 2022-01-10 |
0.5028 USDT |
947,148.2094 |
0.5163 USDT |
0.4764 USDT |
0.5228 USDT |
0.4859 USDT |
| 2022-01-09 |
0.5068 USDT |
1,626,397.9066 |
0.5198 USDT |
0.4793 USDT |
0.5254 USDT |
0.5091 USDT |
| 2022-01-08 |
0.5162 USDT |
993,942.6554 |
0.5156 USDT |
0.5007 USDT |
0.5293 USDT |
0.5224 USDT |
| 2022-01-07 |
0.5240 USDT |
984,598.7931 |
0.5202 USDT |
0.5044 USDT |
0.5466 USDT |
0.5113 USDT |
| 2022-01-06 |
0.5053 USDT |
1,067,129.8137 |
0.5259 USDT |
0.4889 USDT |
0.5287 USDT |
0.5064 USDT |
| 2022-01-05 |
0.5522 USDT |
1,050,458.0830 |
0.5526 USDT |
0.5100 USDT |
0.5667 USDT |
0.5172 USDT |
| 2022-01-04 |
0.5468 USDT |
1,312,280.6461 |
0.5683 USDT |
0.5101 USDT |
0.5721 USDT |
0.5535 USDT |
| 2022-01-03 |
0.5773 USDT |
725,029.4628 |
0.5896 USDT |
0.5618 USDT |
0.5923 USDT |
0.5725 USDT |
| 2022-01-02 |
0.5874 USDT |
936,824.0384 |
0.5771 USDT |
0.5680 USDT |
0.6360 USDT |
0.5834 USDT |
| 2022-01-01 |
0.5680 USDT |
792,785.5739 |
0.5752 USDT |
0.5160 USDT |
0.5841 USDT |
0.5685 USDT |
| 2021-12-31 |
0.5885 USDT |
596,308.9551 |
0.5722 USDT |
0.5659 USDT |
0.6472 USDT |
0.5718 USDT |
| 2021-12-30 |
0.5717 USDT |
947,540.6771 |
0.5613 USDT |
0.5484 USDT |
0.6370 USDT |
0.5766 USDT |
| 2021-12-29 |
0.5638 USDT |
581,423.3662 |
0.5597 USDT |
0.5435 USDT |
0.5780 USDT |
0.5548 USDT |
| 2021-12-28 |
0.5569 USDT |
914,493.7228 |
0.5833 USDT |
0.5370 USDT |
0.5855 USDT |
0.5443 USDT |
| 2021-12-27 |
0.5935 USDT |
825,849.8501 |
0.5986 USDT |
0.5700 USDT |
0.6224 USDT |
0.5848 USDT |
| 2021-12-26 |
0.5850 USDT |
1,129,297.9398 |
0.5854 USDT |
0.5573 USDT |
0.6057 USDT |
0.5942 USDT |
| 2021-12-25 |
0.5891 USDT |
754,436.9133 |
0.6023 USDT |
0.5714 USDT |
0.6099 USDT |
0.5845 USDT |
| 2021-12-24 |
0.5955 USDT |
1,195,858.4922 |
0.5821 USDT |
0.5586 USDT |
0.6340 USDT |
0.5978 USDT |
| 2021-12-23 |
0.5710 USDT |
1,108,874.8071 |
0.5318 USDT |
0.5277 USDT |
0.6041 USDT |
0.5829 USDT |
| 2021-12-22 |
0.5536 USDT |
632,855.8541 |
0.5365 USDT |
0.5232 USDT |
0.5745 USDT |
0.5419 USDT |
| 2021-12-21 |
0.5321 USDT |
639,181.0810 |
0.5293 USDT |
0.5095 USDT |
0.5520 USDT |
0.5347 USDT |
| 2021-12-20 |
0.5313 USDT |
1,642,634.3071 |
0.5366 USDT |
0.5022 USDT |
0.5506 USDT |
0.5305 USDT |
| 2021-12-19 |
0.5923 USDT |
844,404.2850 |
0.5851 USDT |
0.5437 USDT |
0.6140 USDT |
0.5449 USDT |
| 2021-12-18 |
0.5678 USDT |
551,882.6311 |
0.5566 USDT |
0.5452 USDT |
0.5851 USDT |
0.5781 USDT |
| 2021-12-17 |
0.5736 USDT |
994,266.5519 |
0.5953 USDT |
0.5420 USDT |
0.6013 USDT |
0.5560 USDT |
| 2021-12-16 |
0.6056 USDT |
557,972.8804 |
0.5876 USDT |
0.5861 USDT |
0.6284 USDT |
0.6000 USDT |
| 2021-12-15 |
0.5567 USDT |
976,736.1882 |
0.5629 USDT |
0.5299 USDT |
0.5883 USDT |
0.5852 USDT |
| 2021-12-14 |
0.5678 USDT |
1,273,578.4040 |
0.5908 USDT |
0.5443 USDT |
0.6051 USDT |
0.5511 USDT |
| 2021-12-13 |
0.5996 USDT |
690,418.6842 |
0.6523 USDT |
0.5742 USDT |
0.6535 USDT |
0.5877 USDT |
| 2021-12-12 |
0.6280 USDT |
506,562.8733 |
0.6358 USDT |
0.6087 USDT |
0.6539 USDT |
0.6528 USDT |
| 2021-12-11 |
0.6018 USDT |
442,449.1660 |
0.6142 USDT |
0.5759 USDT |
0.6211 USDT |
0.6162 USDT |
| 2021-12-10 |
0.6392 USDT |
645,900.3226 |
0.6267 USDT |
0.6219 USDT |
0.6568 USDT |
0.6318 USDT |
| 2021-12-09 |
0.6756 USDT |
1,226,545.5125 |
0.7225 USDT |
0.5961 USDT |
0.7587 USDT |
0.6241 USDT |
| 2021-12-08 |
0.7241 USDT |
684,214.7781 |
0.7664 USDT |
0.6899 USDT |
0.7664 USDT |
0.7124 USDT |
| 2021-12-07 |
0.7260 USDT |
1,120,198.0236 |
0.7221 USDT |
0.7073 USDT |
0.7556 USDT |
0.7387 USDT |
| 2021-12-06 |
0.6856 USDT |
1,665,506.1150 |
0.7482 USDT |
0.6276 USDT |
0.7507 USDT |
0.7087 USDT |
| 2021-12-05 |
0.7855 USDT |
851,379.7720 |
0.7918 USDT |
0.7344 USDT |
0.8475 USDT |
0.7420 USDT |
| 2021-12-04 |
0.7790 USDT |
1,579,091.0947 |
0.9190 USDT |
0.6500 USDT |
0.9243 USDT |
0.7870 USDT |
| 2021-12-03 |
0.9548 USDT |
961,882.3432 |
1.0060 USDT |
0.8848 USDT |
1.0152 USDT |
0.9039 USDT |
| 2021-12-02 |
1.0008 USDT |
648,706.7638 |
1.0442 USDT |
0.9400 USDT |
1.0567 USDT |
0.9949 USDT |