Identifier on Kucoin: CQT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-26 |
0.0823 USDT |
409,055.1360 |
0.0842 USDT |
0.0801 USDT |
0.0855 USDT |
0.0815 USDT |
| 2023-09-25 |
0.0863 USDT |
554,397.8116 |
0.0898 USDT |
0.0816 USDT |
0.0910 USDT |
0.0840 USDT |
| 2023-09-24 |
0.0865 USDT |
481,211.1379 |
0.0826 USDT |
0.0816 USDT |
0.0924 USDT |
0.0878 USDT |
| 2023-09-23 |
0.0776 USDT |
365,938.1932 |
0.0748 USDT |
0.0746 USDT |
0.0825 USDT |
0.0817 USDT |
| 2023-09-22 |
0.0708 USDT |
283,377.6243 |
0.0700 USDT |
0.0690 USDT |
0.0744 USDT |
0.0739 USDT |
| 2023-09-21 |
0.0690 USDT |
263,162.9087 |
0.0680 USDT |
0.0660 USDT |
0.0714 USDT |
0.0700 USDT |
| 2023-09-20 |
0.0663 USDT |
117,789.9349 |
0.0659 USDT |
0.0647 USDT |
0.0700 USDT |
0.0682 USDT |
| 2023-09-19 |
0.0660 USDT |
91,032.6123 |
0.0667 USDT |
0.0651 USDT |
0.0667 USDT |
0.0662 USDT |
| 2023-09-18 |
0.0675 USDT |
84,676.2294 |
0.0664 USDT |
0.0658 USDT |
0.0682 USDT |
0.0671 USDT |
| 2023-09-17 |
0.0665 USDT |
210,389.8523 |
0.0682 USDT |
0.0646 USDT |
0.0698 USDT |
0.0660 USDT |
| 2023-09-16 |
0.0693 USDT |
54,511.6330 |
0.0684 USDT |
0.0678 USDT |
0.0696 USDT |
0.0689 USDT |
| 2023-09-15 |
0.0685 USDT |
122,755.5286 |
0.0691 USDT |
0.0670 USDT |
0.0698 USDT |
0.0693 USDT |
| 2023-09-14 |
0.0677 USDT |
265,440.7159 |
0.0633 USDT |
0.0632 USDT |
0.0698 USDT |
0.0696 USDT |
| 2023-09-13 |
0.0675 USDT |
159,330.7157 |
0.0665 USDT |
0.0653 USDT |
0.0708 USDT |
0.0655 USDT |
| 2023-09-12 |
0.0654 USDT |
337,097.2981 |
0.0660 USDT |
0.0631 USDT |
0.0685 USDT |
0.0672 USDT |
| 2023-09-11 |
0.0672 USDT |
521,488.7717 |
0.0718 USDT |
0.0643 USDT |
0.0727 USDT |
0.0660 USDT |
| 2023-09-10 |
0.0717 USDT |
107,937.2111 |
0.0733 USDT |
0.0705 USDT |
0.0734 USDT |
0.0717 USDT |
| 2023-09-09 |
0.0752 USDT |
71,110.2554 |
0.0752 USDT |
0.0732 USDT |
0.0760 USDT |
0.0742 USDT |
| 2023-09-08 |
0.0737 USDT |
262,530.6694 |
0.0777 USDT |
0.0714 USDT |
0.0777 USDT |
0.0748 USDT |
| 2023-09-07 |
0.0773 USDT |
113,164.5882 |
0.0786 USDT |
0.0763 USDT |
0.0788 USDT |
0.0773 USDT |
| 2023-09-06 |
0.0787 USDT |
144,640.0141 |
0.0781 USDT |
0.0780 USDT |
0.0793 USDT |
0.0788 USDT |
| 2023-09-05 |
0.0781 USDT |
152,415.6935 |
0.0797 USDT |
0.0762 USDT |
0.0813 USDT |
0.0782 USDT |
| 2023-09-04 |
0.0799 USDT |
297,519.5289 |
0.0820 USDT |
0.0765 USDT |
0.0825 USDT |
0.0810 USDT |
| 2023-09-03 |
0.0825 USDT |
254,136.9091 |
0.0866 USDT |
0.0800 USDT |
0.0871 USDT |
0.0815 USDT |
| 2023-09-02 |
0.0862 USDT |
82,852.3693 |
0.0870 USDT |
0.0832 USDT |
0.0895 USDT |
0.0860 USDT |
| 2023-09-01 |
0.0857 USDT |
113,138.5620 |
0.0854 USDT |
0.0839 USDT |
0.0863 USDT |
0.0855 USDT |
| 2023-08-31 |
0.0860 USDT |
127,942.1573 |
0.0877 USDT |
0.0848 USDT |
0.0879 USDT |
0.0858 USDT |
| 2023-08-30 |
0.0896 USDT |
234,337.7261 |
0.0900 USDT |
0.0870 USDT |
0.0931 USDT |
0.0886 USDT |
| 2023-08-29 |
0.0901 USDT |
406,644.6464 |
0.0898 USDT |
0.0874 USDT |
0.0950 USDT |
0.0898 USDT |
| 2023-08-28 |
0.0897 USDT |
518,204.3961 |
0.0851 USDT |
0.0842 USDT |
0.0971 USDT |
0.0914 USDT |
| 2023-08-27 |
0.0831 USDT |
87,080.1802 |
0.0836 USDT |
0.0821 USDT |
0.0849 USDT |
0.0845 USDT |
| 2023-08-26 |
0.0804 USDT |
144,362.5238 |
0.0804 USDT |
0.0771 USDT |
0.0837 USDT |
0.0833 USDT |
| 2023-08-25 |
0.0793 USDT |
141,427.2668 |
0.0805 USDT |
0.0782 USDT |
0.0812 USDT |
0.0805 USDT |
| 2023-08-24 |
0.0817 USDT |
96,741.5673 |
0.0821 USDT |
0.0797 USDT |
0.0829 USDT |
0.0800 USDT |
| 2023-08-23 |
0.0813 USDT |
128,245.3232 |
0.0819 USDT |
0.0800 USDT |
0.0832 USDT |
0.0824 USDT |
| 2023-08-22 |
0.0831 USDT |
264,867.7612 |
0.0858 USDT |
0.0806 USDT |
0.0862 USDT |
0.0820 USDT |
| 2023-08-21 |
0.0848 USDT |
167,484.7671 |
0.0849 USDT |
0.0832 USDT |
0.0875 USDT |
0.0858 USDT |
| 2023-08-20 |
0.0854 USDT |
134,064.2503 |
0.0889 USDT |
0.0839 USDT |
0.0893 USDT |
0.0841 USDT |
| 2023-08-19 |
0.0868 USDT |
134,902.3030 |
0.0871 USDT |
0.0855 USDT |
0.0895 USDT |
0.0878 USDT |
| 2023-08-18 |
0.0865 USDT |
345,128.4661 |
0.0889 USDT |
0.0838 USDT |
0.0923 USDT |
0.0862 USDT |
| 2023-08-17 |
0.0926 USDT |
267,238.6198 |
0.0932 USDT |
0.0889 USDT |
0.0991 USDT |
0.0921 USDT |
| 2023-08-16 |
0.0952 USDT |
91,618.6936 |
0.0944 USDT |
0.0940 USDT |
0.0969 USDT |
0.0940 USDT |
| 2023-08-15 |
0.0964 USDT |
116,547.8274 |
0.0993 USDT |
0.0941 USDT |
0.1007 USDT |
0.0941 USDT |
| 2023-08-14 |
0.0981 USDT |
52,814.6771 |
0.0977 USDT |
0.0971 USDT |
0.0991 USDT |
0.0991 USDT |
| 2023-08-13 |
0.0969 USDT |
47,214.1769 |
0.0960 USDT |
0.0955 USDT |
0.0984 USDT |
0.0980 USDT |
| 2023-08-12 |
0.0962 USDT |
122,642.2399 |
0.0977 USDT |
0.0943 USDT |
0.0981 USDT |
0.0958 USDT |
| 2023-08-11 |
0.0965 USDT |
166,225.3309 |
0.0954 USDT |
0.0940 USDT |
0.0991 USDT |
0.0985 USDT |
| 2023-08-10 |
0.0985 USDT |
108,753.0511 |
0.0974 USDT |
0.0941 USDT |
0.1005 USDT |
0.0949 USDT |
| 2023-08-09 |
0.0986 USDT |
58,179.9358 |
0.0987 USDT |
0.0970 USDT |
0.0994 USDT |
0.0970 USDT |
| 2023-08-08 |
0.0974 USDT |
131,573.6571 |
0.0973 USDT |
0.0928 USDT |
0.0995 USDT |
0.0984 USDT |