Identifier on Kucoin: CQT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-07 |
0.3886 USDT |
845,728.6578 |
0.4042 USDT |
0.3670 USDT |
0.4100 USDT |
0.4084 USDT |
| 2024-03-06 |
0.3804 USDT |
997,047.4577 |
0.3718 USDT |
0.3558 USDT |
0.4063 USDT |
0.4000 USDT |
| 2024-03-05 |
0.3695 USDT |
1,577,168.0173 |
0.4304 USDT |
0.3281 USDT |
0.4333 USDT |
0.3647 USDT |
| 2024-03-04 |
0.3844 USDT |
835,678.9512 |
0.3639 USDT |
0.3550 USDT |
0.4197 USDT |
0.4156 USDT |
| 2024-03-03 |
0.3806 USDT |
605,495.4498 |
0.3854 USDT |
0.3672 USDT |
0.4001 USDT |
0.3713 USDT |
| 2024-03-02 |
0.3980 USDT |
478,074.1558 |
0.4053 USDT |
0.3866 USDT |
0.4184 USDT |
0.3927 USDT |
| 2024-03-01 |
0.3903 USDT |
1,076,276.0342 |
0.3469 USDT |
0.3439 USDT |
0.4300 USDT |
0.3958 USDT |
| 2024-02-29 |
0.3785 USDT |
565,936.6897 |
0.3836 USDT |
0.3536 USDT |
0.4050 USDT |
0.3562 USDT |
| 2024-02-28 |
0.3552 USDT |
1,099,046.1962 |
0.3421 USDT |
0.3268 USDT |
0.3798 USDT |
0.3569 USDT |
| 2024-02-27 |
0.3302 USDT |
2,297,107.3307 |
0.2952 USDT |
0.2894 USDT |
0.3700 USDT |
0.3383 USDT |
| 2024-02-26 |
0.2918 USDT |
1,064,940.0207 |
0.2752 USDT |
0.2700 USDT |
0.3125 USDT |
0.2905 USDT |
| 2024-02-25 |
0.2891 USDT |
724,845.5059 |
0.2793 USDT |
0.2653 USDT |
0.3283 USDT |
0.3014 USDT |
| 2024-02-24 |
0.2746 USDT |
565,134.5132 |
0.2652 USDT |
0.2560 USDT |
0.2954 USDT |
0.2839 USDT |
| 2024-02-23 |
0.2681 USDT |
813,661.7601 |
0.2751 USDT |
0.2583 USDT |
0.2849 USDT |
0.2698 USDT |
| 2024-02-22 |
0.2716 USDT |
1,420,104.4052 |
0.2827 USDT |
0.2500 USDT |
0.2916 USDT |
0.2762 USDT |
| 2024-02-21 |
0.3056 USDT |
753,878.1165 |
0.3027 USDT |
0.2821 USDT |
0.3373 USDT |
0.2831 USDT |
| 2024-02-20 |
0.3230 USDT |
2,429,167.8921 |
0.3039 USDT |
0.2912 USDT |
0.3692 USDT |
0.3044 USDT |
| 2024-02-19 |
0.2946 USDT |
6,032,024.1423 |
0.2040 USDT |
0.2032 USDT |
0.3730 USDT |
0.3098 USDT |
| 2024-02-18 |
0.2061 USDT |
523,485.6330 |
0.1992 USDT |
0.1980 USDT |
0.2193 USDT |
0.2058 USDT |
| 2024-02-17 |
0.2020 USDT |
502,713.6956 |
0.2007 USDT |
0.1980 USDT |
0.2099 USDT |
0.1988 USDT |
| 2024-02-16 |
0.2070 USDT |
384,717.9810 |
0.2115 USDT |
0.2008 USDT |
0.2126 USDT |
0.2050 USDT |
| 2024-02-15 |
0.2113 USDT |
609,278.4113 |
0.2090 USDT |
0.1999 USDT |
0.2232 USDT |
0.2120 USDT |
| 2024-02-14 |
0.2027 USDT |
306,444.9216 |
0.2018 USDT |
0.1950 USDT |
0.2098 USDT |
0.2071 USDT |
| 2024-02-13 |
0.2047 USDT |
210,578.1444 |
0.2058 USDT |
0.2011 USDT |
0.2089 USDT |
0.2012 USDT |
| 2024-02-12 |
0.2071 USDT |
297,745.9343 |
0.2023 USDT |
0.2005 USDT |
0.2166 USDT |
0.2059 USDT |
| 2024-02-11 |
0.2043 USDT |
180,223.1256 |
0.2055 USDT |
0.2002 USDT |
0.2085 USDT |
0.2031 USDT |
| 2024-02-10 |
0.2112 USDT |
118,300.2272 |
0.2117 USDT |
0.2051 USDT |
0.2171 USDT |
0.2065 USDT |
| 2024-02-09 |
0.2105 USDT |
137,056.5586 |
0.2110 USDT |
0.2041 USDT |
0.2154 USDT |
0.2117 USDT |
| 2024-02-08 |
0.2121 USDT |
103,045.9794 |
0.2167 USDT |
0.2080 USDT |
0.2169 USDT |
0.2112 USDT |
| 2024-02-07 |
0.2125 USDT |
98,592.8602 |
0.2109 USDT |
0.2099 USDT |
0.2160 USDT |
0.2159 USDT |
| 2024-02-06 |
0.2079 USDT |
152,299.4509 |
0.2094 USDT |
0.2027 USDT |
0.2132 USDT |
0.2122 USDT |
| 2024-02-05 |
0.2090 USDT |
333,934.9332 |
0.2048 USDT |
0.2005 USDT |
0.2228 USDT |
0.2085 USDT |
| 2024-02-04 |
0.2037 USDT |
294,447.4084 |
0.2154 USDT |
0.1956 USDT |
0.2154 USDT |
0.2050 USDT |
| 2024-02-03 |
0.2165 USDT |
155,058.1770 |
0.2225 USDT |
0.2110 USDT |
0.2242 USDT |
0.2159 USDT |
| 2024-02-02 |
0.2221 USDT |
57,856.5016 |
0.2230 USDT |
0.2186 USDT |
0.2255 USDT |
0.2225 USDT |
| 2024-02-01 |
0.2320 USDT |
304,204.9651 |
0.2295 USDT |
0.2229 USDT |
0.2406 USDT |
0.2260 USDT |
| 2024-01-31 |
0.2332 USDT |
125,897.7346 |
0.2401 USDT |
0.2258 USDT |
0.2412 USDT |
0.2260 USDT |
| 2024-01-30 |
0.2467 USDT |
198,082.4090 |
0.2496 USDT |
0.2420 USDT |
0.2518 USDT |
0.2452 USDT |
| 2024-01-29 |
0.2520 USDT |
235,939.1587 |
0.2450 USDT |
0.2441 USDT |
0.2617 USDT |
0.2494 USDT |