Identifier on Kucoin: CQT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
0.8774 USDT |
1,256,618.4225 |
0.8080 USDT |
0.7700 USDT |
0.9400 USDT |
0.8646 USDT |
| 2021-08-10 |
0.7610 USDT |
1,285,349.7022 |
0.6539 USDT |
0.6426 USDT |
0.8510 USDT |
0.8170 USDT |
| 2021-08-09 |
0.6475 USDT |
741,786.6364 |
0.6200 USDT |
0.5935 USDT |
0.6925 USDT |
0.6489 USDT |
| 2021-08-08 |
0.6313 USDT |
1,091,994.6117 |
0.6734 USDT |
0.5849 USDT |
0.7000 USDT |
0.6089 USDT |
| 2021-08-07 |
0.6324 USDT |
1,190,084.7496 |
0.5874 USDT |
0.5700 USDT |
0.6809 USDT |
0.6648 USDT |
| 2021-08-06 |
0.5589 USDT |
459,451.3121 |
0.5350 USDT |
0.5322 USDT |
0.5937 USDT |
0.5892 USDT |
| 2021-08-05 |
0.5262 USDT |
1,427,786.5276 |
0.5212 USDT |
0.4816 USDT |
0.5855 USDT |
0.5351 USDT |
| 2021-08-04 |
0.5076 USDT |
652,925.0185 |
0.4553 USDT |
0.4553 USDT |
0.5657 USDT |
0.5559 USDT |
| 2021-08-03 |
0.4587 USDT |
684,983.8213 |
0.4463 USDT |
0.4336 USDT |
0.4916 USDT |
0.4554 USDT |
| 2021-08-02 |
0.4307 USDT |
805,483.5238 |
0.4273 USDT |
0.4003 USDT |
0.4542 USDT |
0.4468 USDT |
| 2021-08-01 |
0.4410 USDT |
962,780.7698 |
0.4254 USDT |
0.4141 USDT |
0.4763 USDT |
0.4336 USDT |
| 2021-07-31 |
0.4011 USDT |
1,336,664.6838 |
0.3901 USDT |
0.3811 USDT |
0.4300 USDT |
0.4245 USDT |
| 2021-07-30 |
0.3646 USDT |
724,046.3036 |
0.3532 USDT |
0.3532 USDT |
0.3853 USDT |
0.3848 USDT |
| 2021-07-29 |
0.3422 USDT |
367,112.8882 |
0.3334 USDT |
0.3327 USDT |
0.3507 USDT |
0.3479 USDT |
| 2021-07-28 |
0.3411 USDT |
414,021.5867 |
0.3466 USDT |
0.3333 USDT |
0.3568 USDT |
0.3333 USDT |
| 2021-07-27 |
0.3444 USDT |
456,082.2389 |
0.3515 USDT |
0.3361 USDT |
0.3556 USDT |
0.3449 USDT |
| 2021-07-26 |
0.3696 USDT |
591,881.5240 |
0.3513 USDT |
0.3510 USDT |
0.3853 USDT |
0.3540 USDT |
| 2021-07-25 |
0.3550 USDT |
496,719.5978 |
0.3644 USDT |
0.3448 USDT |
0.3646 USDT |
0.3468 USDT |
| 2021-07-24 |
0.3597 USDT |
528,685.3600 |
0.3390 USDT |
0.3390 USDT |
0.3851 USDT |
0.3643 USDT |
| 2021-07-23 |
0.3491 USDT |
730,740.5152 |
0.3457 USDT |
0.3380 USDT |
0.3624 USDT |
0.3403 USDT |
| 2021-07-22 |
0.3438 USDT |
202,054.9927 |
0.3375 USDT |
0.3313 USDT |
0.3566 USDT |
0.3468 USDT |
| 2021-07-21 |
0.3374 USDT |
501,920.1612 |
0.3151 USDT |
0.3136 USDT |
0.3495 USDT |
0.3369 USDT |
| 2021-07-20 |
0.3302 USDT |
440,976.1576 |
0.3509 USDT |
0.3145 USDT |
0.3564 USDT |
0.3163 USDT |
| 2021-07-19 |
0.3700 USDT |
583,668.7818 |
0.3906 USDT |
0.3506 USDT |
0.3906 USDT |
0.3512 USDT |
| 2021-07-18 |
0.3957 USDT |
665,155.1670 |
0.3935 USDT |
0.3773 USDT |
0.4146 USDT |
0.3905 USDT |
| 2021-07-17 |
0.3665 USDT |
671,216.6664 |
0.3450 USDT |
0.3403 USDT |
0.3957 USDT |
0.3950 USDT |
| 2021-07-16 |
0.3354 USDT |
780,864.6594 |
0.3424 USDT |
0.3200 USDT |
0.3470 USDT |
0.3462 USDT |
| 2021-07-15 |
0.3493 USDT |
691,565.9482 |
0.3744 USDT |
0.3246 USDT |
0.3770 USDT |
0.3378 USDT |
| 2021-07-14 |
0.3736 USDT |
1,378,815.7057 |
0.3983 USDT |
0.3500 USDT |
0.4022 USDT |
0.3766 USDT |
| 2021-07-13 |
0.3971 USDT |
395,368.4746 |
0.3990 USDT |
0.3797 USDT |
0.4075 USDT |
0.3966 USDT |
| 2021-07-12 |
0.4006 USDT |
917,480.5702 |
0.4139 USDT |
0.3663 USDT |
0.4275 USDT |
0.4004 USDT |
| 2021-07-11 |
0.4273 USDT |
813,003.8907 |
0.4321 USDT |
0.4200 USDT |
0.4386 USDT |
0.4248 USDT |
| 2021-07-10 |
0.4355 USDT |
972,489.2928 |
0.4355 USDT |
0.4184 USDT |
0.4497 USDT |
0.4320 USDT |
| 2021-07-09 |
0.4329 USDT |
1,826,443.1807 |
0.4656 USDT |
0.3845 USDT |
0.4680 USDT |
0.4392 USDT |
| 2021-07-08 |
0.4235 USDT |
2,364,920.9662 |
0.4229 USDT |
0.3758 USDT |
0.5000 USDT |
0.4775 USDT |
| 2021-07-07 |
0.4324 USDT |
1,967,840.3780 |
0.4596 USDT |
0.3871 USDT |
0.4695 USDT |
0.4179 USDT |
| 2021-07-06 |
0.4379 USDT |
5,099,185.2507 |
0.4003 USDT |
0.3861 USDT |
0.4901 USDT |
0.4729 USDT |
| 2021-07-05 |
0.4115 USDT |
2,549,054.9126 |
0.4356 USDT |
0.3882 USDT |
0.4443 USDT |
0.4016 USDT |
| 2021-07-04 |
0.4692 USDT |
5,643,628.2853 |
0.4558 USDT |
0.4158 USDT |
0.5229 USDT |
0.4644 USDT |
| 2021-07-03 |
0.4161 USDT |
4,535,254.4519 |
0.3788 USDT |
0.3629 USDT |
0.4728 USDT |
0.4452 USDT |
| 2021-07-02 |
0.3664 USDT |
3,522,923.8020 |
0.3356 USDT |
0.3169 USDT |
0.4250 USDT |
0.3798 USDT |
| 2021-07-01 |
0.3499 USDT |
3,243,353.2771 |
0.3766 USDT |
0.3134 USDT |
0.4096 USDT |
0.3450 USDT |
| 2021-06-30 |
0.3796 USDT |
4,632,321.6354 |
0.4139 USDT |
0.3566 USDT |
0.4320 USDT |
0.3621 USDT |
| 2021-06-29 |
0.4702 USDT |
7,847,112.8633 |
0.6624 USDT |
0.3888 USDT |
0.6627 USDT |
0.4210 USDT |
| 2021-06-28 |
0.6665 USDT |
296,593.5056 |
0.6623 USDT |
0.6607 USDT |
0.6816 USDT |
0.6644 USDT |
| 2021-06-27 |
0.6476 USDT |
251,615.7843 |
0.6136 USDT |
0.6135 USDT |
0.6690 USDT |
0.6525 USDT |
| 2021-06-26 |
0.6332 USDT |
261,600.8015 |
0.5894 USDT |
0.5890 USDT |
0.6919 USDT |
0.6063 USDT |
| 2021-06-25 |
0.6676 USDT |
540,483.7856 |
0.7116 USDT |
0.5746 USDT |
0.7578 USDT |
0.5891 USDT |
| 2021-06-24 |
0.7514 USDT |
702,169.7593 |
0.8086 USDT |
0.7100 USDT |
0.8296 USDT |
0.7195 USDT |
| 2021-06-23 |
0.9182 USDT |
4,618,623.5434 |
10.0000 USDT |
0.7116 USDT |
50.0000 USDT |
0.8120 USDT |