Identifier on Kucoin: CQT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.9420 USDT |
2,104,438.2829 |
0.8552 USDT |
0.8546 USDT |
1.0173 USDT |
1.0011 USDT |
| 2021-09-29 |
0.8677 USDT |
1,613,071.2274 |
0.8317 USDT |
0.8200 USDT |
0.9102 USDT |
0.8495 USDT |
| 2021-09-28 |
0.8731 USDT |
1,236,444.0834 |
0.8539 USDT |
0.8396 USDT |
0.9224 USDT |
0.8522 USDT |
| 2021-09-27 |
0.8629 USDT |
1,294,123.5356 |
0.8870 USDT |
0.8282 USDT |
0.9113 USDT |
0.8533 USDT |
| 2021-09-26 |
0.8842 USDT |
1,709,913.4573 |
0.9512 USDT |
0.8150 USDT |
0.9779 USDT |
0.9140 USDT |
| 2021-09-25 |
0.9749 USDT |
964,881.8542 |
1.0315 USDT |
0.9187 USDT |
1.0428 USDT |
0.9480 USDT |
| 2021-09-24 |
1.0061 USDT |
1,355,843.7990 |
1.0977 USDT |
0.9307 USDT |
1.1211 USDT |
1.0380 USDT |
| 2021-09-23 |
1.1260 USDT |
906,885.0374 |
1.1623 USDT |
1.0664 USDT |
1.1854 USDT |
1.0983 USDT |
| 2021-09-22 |
1.0883 USDT |
1,422,718.3208 |
1.0456 USDT |
1.0000 USDT |
1.2000 USDT |
1.1512 USDT |
| 2021-09-21 |
1.0738 USDT |
1,437,340.3213 |
1.0049 USDT |
0.9571 USDT |
1.2550 USDT |
1.0634 USDT |
| 2021-09-20 |
1.1080 USDT |
1,164,547.0020 |
1.1934 USDT |
1.0001 USDT |
1.2125 USDT |
1.0267 USDT |
| 2021-09-19 |
1.2186 USDT |
630,912.7845 |
1.2296 USDT |
1.1800 USDT |
1.2663 USDT |
1.1931 USDT |
| 2021-09-18 |
1.2758 USDT |
984,574.6862 |
1.1659 USDT |
1.1448 USDT |
1.3562 USDT |
1.2499 USDT |
| 2021-09-17 |
1.2315 USDT |
726,948.3643 |
1.2810 USDT |
1.1500 USDT |
1.2910 USDT |
1.1835 USDT |
| 2021-09-16 |
1.3259 USDT |
1,178,281.3669 |
1.3745 USDT |
1.2623 USDT |
1.4369 USDT |
1.2872 USDT |
| 2021-09-15 |
1.3776 USDT |
1,194,809.3087 |
1.2628 USDT |
1.2628 USDT |
1.4588 USDT |
1.3719 USDT |
| 2021-09-14 |
1.2431 USDT |
1,372,453.0783 |
1.2291 USDT |
1.1399 USDT |
1.3634 USDT |
1.2617 USDT |
| 2021-09-13 |
1.1979 USDT |
1,259,308.4838 |
1.2383 USDT |
1.1222 USDT |
1.2510 USDT |
1.2199 USDT |
| 2021-09-12 |
1.2394 USDT |
872,779.2024 |
1.2240 USDT |
1.1991 USDT |
1.2711 USDT |
1.2281 USDT |
| 2021-09-11 |
1.2139 USDT |
921,369.1921 |
1.2094 USDT |
1.1563 USDT |
1.2811 USDT |
1.2106 USDT |
| 2021-09-10 |
1.2559 USDT |
887,473.0142 |
1.2897 USDT |
1.1905 USDT |
1.3230 USDT |
1.2175 USDT |
| 2021-09-09 |
1.2969 USDT |
784,907.1451 |
1.2947 USDT |
1.2450 USDT |
1.3706 USDT |
1.2850 USDT |
| 2021-09-08 |
1.1976 USDT |
1,325,992.2639 |
1.2550 USDT |
1.0375 USDT |
1.3334 USDT |
1.2988 USDT |
| 2021-09-07 |
1.4348 USDT |
1,319,758.3939 |
1.3976 USDT |
1.2000 USDT |
1.6706 USDT |
1.2583 USDT |
| 2021-09-06 |
1.3926 USDT |
890,313.1832 |
1.2979 USDT |
1.2944 USDT |
1.5062 USDT |
1.3975 USDT |
| 2021-09-05 |
1.2694 USDT |
401,577.4052 |
1.2863 USDT |
1.2375 USDT |
1.3003 USDT |
1.2937 USDT |
| 2021-09-04 |
1.3001 USDT |
426,138.3896 |
1.3260 USDT |
1.2600 USDT |
1.3400 USDT |
1.2853 USDT |
| 2021-09-03 |
1.3567 USDT |
729,172.9229 |
1.3765 USDT |
1.3196 USDT |
1.4800 USDT |
1.3308 USDT |
| 2021-09-02 |
1.4006 USDT |
976,305.6206 |
1.3099 USDT |
1.3000 USDT |
1.4922 USDT |
1.3863 USDT |
| 2021-09-01 |
1.2935 USDT |
990,704.4011 |
1.1991 USDT |
1.1433 USDT |
1.4365 USDT |
1.3147 USDT |
| 2021-08-31 |
1.2310 USDT |
725,047.2825 |
1.2256 USDT |
1.1251 USDT |
1.2943 USDT |
1.1991 USDT |
| 2021-08-30 |
1.2428 USDT |
812,771.4282 |
1.2582 USDT |
1.1889 USDT |
1.3218 USDT |
1.2958 USDT |
| 2021-08-29 |
1.2912 USDT |
605,288.9459 |
1.3459 USDT |
1.2501 USDT |
1.3599 USDT |
1.2627 USDT |
| 2021-08-28 |
1.3574 USDT |
541,670.6791 |
1.4283 USDT |
1.2372 USDT |
1.4333 USDT |
1.3275 USDT |
| 2021-08-27 |
1.3511 USDT |
882,566.3298 |
1.3248 USDT |
1.2013 USDT |
1.4353 USDT |
1.4239 USDT |
| 2021-08-26 |
1.3119 USDT |
1,107,097.5589 |
1.3999 USDT |
1.2453 USDT |
1.4725 USDT |
1.3334 USDT |
| 2021-08-25 |
1.3416 USDT |
834,519.9285 |
1.3238 USDT |
1.2600 USDT |
1.4236 USDT |
1.3874 USDT |
| 2021-08-24 |
1.4046 USDT |
1,119,644.0840 |
1.4652 USDT |
1.2950 USDT |
1.5359 USDT |
1.3263 USDT |
| 2021-08-23 |
1.5165 USDT |
1,232,760.2272 |
1.4639 USDT |
1.4000 USDT |
1.6600 USDT |
1.4703 USDT |
| 2021-08-22 |
1.4827 USDT |
756,301.6291 |
1.4897 USDT |
1.4055 USDT |
1.5829 USDT |
1.4680 USDT |
| 2021-08-21 |
1.5421 USDT |
763,584.9641 |
1.6110 USDT |
1.4780 USDT |
1.6250 USDT |
1.5104 USDT |
| 2021-08-20 |
1.5655 USDT |
1,430,164.7868 |
1.5217 USDT |
1.4345 USDT |
1.7000 USDT |
1.6096 USDT |
| 2021-08-19 |
1.4112 USDT |
2,091,023.7806 |
1.2604 USDT |
1.1915 USDT |
1.7000 USDT |
1.4871 USDT |
| 2021-08-18 |
1.2125 USDT |
1,664,529.1976 |
1.2011 USDT |
1.0699 USDT |
1.3690 USDT |
1.2524 USDT |
| 2021-08-17 |
1.3482 USDT |
1,606,047.5395 |
1.3493 USDT |
1.2407 USDT |
1.4615 USDT |
1.2442 USDT |
| 2021-08-16 |
1.3889 USDT |
1,701,993.4599 |
1.5758 USDT |
1.2409 USDT |
1.5788 USDT |
1.3627 USDT |
| 2021-08-15 |
1.5330 USDT |
2,486,444.4305 |
1.5497 USDT |
1.2630 USDT |
1.7494 USDT |
1.5616 USDT |
| 2021-08-14 |
1.7681 USDT |
3,005,079.9881 |
1.7401 USDT |
1.4955 USDT |
2.1241 USDT |
1.5516 USDT |
| 2021-08-13 |
1.3968 USDT |
2,621,620.2211 |
1.1976 USDT |
1.1177 USDT |
1.8000 USDT |
1.7018 USDT |
| 2021-08-12 |
1.0335 USDT |
2,007,272.0755 |
0.8609 USDT |
0.8546 USDT |
1.2221 USDT |
1.2129 USDT |