Identifier on Kucoin: CQT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
1.0678 USDT |
676,005.9437 |
1.0600 USDT |
1.0403 USDT |
1.0922 USDT |
1.0468 USDT |
| 2021-11-30 |
1.0610 USDT |
580,484.2496 |
1.1002 USDT |
1.0334 USDT |
1.1069 USDT |
1.0599 USDT |
| 2021-11-29 |
1.0747 USDT |
642,792.0681 |
1.0667 USDT |
1.0389 USDT |
1.1167 USDT |
1.1071 USDT |
| 2021-11-28 |
1.0477 USDT |
1,018,581.7307 |
1.1067 USDT |
1.0094 USDT |
1.1113 USDT |
1.0627 USDT |
| 2021-11-27 |
1.1401 USDT |
1,701,198.2086 |
0.9981 USDT |
0.9966 USDT |
1.2227 USDT |
1.1146 USDT |
| 2021-11-26 |
1.0368 USDT |
1,441,085.4121 |
1.0729 USDT |
0.9018 USDT |
1.1781 USDT |
1.0011 USDT |
| 2021-11-25 |
1.0726 USDT |
770,611.3932 |
1.0911 USDT |
1.0494 USDT |
1.1178 USDT |
1.0773 USDT |
| 2021-11-24 |
1.1575 USDT |
1,491,761.2538 |
1.1360 USDT |
1.0871 USDT |
1.2901 USDT |
1.0983 USDT |
| 2021-11-23 |
1.0823 USDT |
1,494,390.0850 |
0.9478 USDT |
0.9172 USDT |
1.1901 USDT |
1.1593 USDT |
| 2021-11-22 |
0.9418 USDT |
691,449.8323 |
0.9622 USDT |
0.9106 USDT |
0.9710 USDT |
0.9537 USDT |
| 2021-11-21 |
0.9494 USDT |
849,418.8311 |
0.9769 USDT |
0.8682 USDT |
0.9795 USDT |
0.9620 USDT |
| 2021-11-20 |
0.9579 USDT |
968,975.0481 |
0.9679 USDT |
0.9200 USDT |
0.9918 USDT |
0.9784 USDT |
| 2021-11-19 |
0.9123 USDT |
963,298.3905 |
0.8700 USDT |
0.8563 USDT |
0.9857 USDT |
0.9778 USDT |
| 2021-11-18 |
0.9160 USDT |
1,543,876.0502 |
0.9593 USDT |
0.8650 USDT |
0.9630 USDT |
0.8760 USDT |
| 2021-11-17 |
0.9337 USDT |
778,173.4964 |
0.9725 USDT |
0.9058 USDT |
0.9752 USDT |
0.9392 USDT |
| 2021-11-16 |
0.9793 USDT |
1,421,671.6156 |
1.0735 USDT |
0.9200 USDT |
1.0803 USDT |
0.9770 USDT |
| 2021-11-15 |
1.0801 USDT |
761,649.6340 |
1.0810 USDT |
1.0606 USDT |
1.1102 USDT |
1.0746 USDT |
| 2021-11-14 |
1.1010 USDT |
452,076.6628 |
1.0987 USDT |
1.0663 USDT |
1.1474 USDT |
1.0784 USDT |
| 2021-11-13 |
1.0837 USDT |
556,804.7553 |
1.0881 USDT |
1.0576 USDT |
1.1181 USDT |
1.0913 USDT |
| 2021-11-12 |
1.0929 USDT |
823,236.1270 |
1.1019 USDT |
1.0525 USDT |
1.1390 USDT |
1.0837 USDT |
| 2021-11-11 |
1.0932 USDT |
900,773.9133 |
1.0854 USDT |
1.0500 USDT |
1.1360 USDT |
1.1038 USDT |
| 2021-11-10 |
1.1154 USDT |
846,678.7231 |
1.1254 USDT |
1.0960 USDT |
1.1404 USDT |
1.1115 USDT |
| 2021-11-09 |
1.1251 USDT |
1,187,438.6284 |
1.1100 USDT |
1.0707 USDT |
1.1686 USDT |
1.1246 USDT |
| 2021-11-08 |
1.1174 USDT |
1,176,032.9643 |
1.1286 USDT |
1.0913 USDT |
1.1419 USDT |
1.0940 USDT |
| 2021-11-07 |
1.1318 USDT |
1,020,412.1472 |
1.1330 USDT |
1.0999 USDT |
1.1636 USDT |
1.1222 USDT |
| 2021-11-06 |
1.1450 USDT |
573,373.2206 |
1.1261 USDT |
1.1188 USDT |
1.1637 USDT |
1.1309 USDT |
| 2021-11-05 |
1.1393 USDT |
671,778.9486 |
1.1542 USDT |
1.1130 USDT |
1.1705 USDT |
1.1264 USDT |
| 2021-11-04 |
1.1713 USDT |
1,316,433.1293 |
1.2252 USDT |
1.1000 USDT |
1.2450 USDT |
1.1607 USDT |
| 2021-11-03 |
1.1886 USDT |
1,181,713.5330 |
1.1216 USDT |
1.1064 USDT |
1.2500 USDT |
1.2051 USDT |
| 2021-11-02 |
1.1271 USDT |
1,290,894.6441 |
1.1243 USDT |
1.1000 USDT |
1.1589 USDT |
1.1135 USDT |
| 2021-11-01 |
1.0997 USDT |
1,319,452.2852 |
1.1381 USDT |
1.0501 USDT |
1.1544 USDT |
1.1120 USDT |
| 2021-10-31 |
1.1389 USDT |
931,574.3841 |
1.1532 USDT |
1.1023 USDT |
1.1966 USDT |
1.1215 USDT |
| 2021-10-30 |
1.1352 USDT |
1,013,956.5493 |
1.1600 USDT |
1.1003 USDT |
1.1769 USDT |
1.1410 USDT |
| 2021-10-29 |
1.1840 USDT |
1,237,478.7188 |
1.1727 USDT |
1.1025 USDT |
1.2417 USDT |
1.1791 USDT |
| 2021-10-28 |
1.1895 USDT |
1,302,715.8208 |
1.2082 USDT |
1.1694 USDT |
1.2217 USDT |
1.1751 USDT |
| 2021-10-27 |
1.2441 USDT |
2,243,802.8734 |
1.2562 USDT |
1.1729 USDT |
1.3670 USDT |
1.1893 USDT |
| 2021-10-26 |
1.3118 USDT |
2,808,855.6337 |
1.2019 USDT |
1.1657 USDT |
1.4886 USDT |
1.3736 USDT |
| 2021-10-25 |
1.1924 USDT |
1,260,945.8580 |
1.2045 USDT |
1.1717 USDT |
1.2229 USDT |
1.1876 USDT |
| 2021-10-24 |
1.1963 USDT |
878,499.5288 |
1.2155 USDT |
1.1697 USDT |
1.2269 USDT |
1.1738 USDT |
| 2021-10-23 |
1.2005 USDT |
984,748.0442 |
1.2139 USDT |
1.1757 USDT |
1.2333 USDT |
1.2127 USDT |
| 2021-10-22 |
1.2015 USDT |
1,053,153.2853 |
1.1530 USDT |
1.1487 USDT |
1.2297 USDT |
1.1997 USDT |
| 2021-10-21 |
1.1874 USDT |
874,057.3828 |
1.2122 USDT |
1.1510 USDT |
1.2230 USDT |
1.1510 USDT |
| 2021-10-20 |
1.1923 USDT |
1,447,755.4473 |
1.2245 USDT |
1.1554 USDT |
1.2400 USDT |
1.1896 USDT |
| 2021-10-19 |
1.2070 USDT |
645,743.2002 |
1.1980 USDT |
1.1579 USDT |
1.2348 USDT |
1.2113 USDT |
| 2021-10-18 |
1.2339 USDT |
848,946.4763 |
1.2534 USDT |
1.1872 USDT |
1.2860 USDT |
1.2126 USDT |
| 2021-10-17 |
1.2580 USDT |
754,362.6208 |
1.3145 USDT |
1.2057 USDT |
1.3279 USDT |
1.2057 USDT |
| 2021-10-16 |
1.2858 USDT |
680,413.6146 |
1.2466 USDT |
1.2254 USDT |
1.3374 USDT |
1.2948 USDT |
| 2021-10-15 |
1.2585 USDT |
1,050,106.6553 |
1.2659 USDT |
1.2234 USDT |
1.3008 USDT |
1.2453 USDT |
| 2021-10-14 |
1.2774 USDT |
1,943,279.7867 |
1.2436 USDT |
1.2199 USDT |
1.3180 USDT |
1.2603 USDT |
| 2021-10-13 |
1.1836 USDT |
1,349,509.1337 |
1.1926 USDT |
1.1395 USDT |
1.2500 USDT |
1.2458 USDT |