Identifier on Kucoin: HISQUIGGLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.0187 USDT |
661,341.0960 |
0.0189 USDT |
0.0185 USDT |
0.0189 USDT |
0.0186 USDT |
| 2024-04-28 |
0.0192 USDT |
760,540.6417 |
0.0194 USDT |
0.0188 USDT |
0.0195 USDT |
0.0189 USDT |
| 2024-04-27 |
0.0197 USDT |
664,681.3825 |
0.0200 USDT |
0.0188 USDT |
0.0204 USDT |
0.0194 USDT |
| 2024-04-26 |
0.0206 USDT |
1,483,867.8911 |
0.0178 USDT |
0.0163 USDT |
0.0273 USDT |
0.0203 USDT |
| 2024-04-25 |
0.0172 USDT |
1,033,018.0811 |
0.0161 USDT |
0.0157 USDT |
0.0199 USDT |
0.0178 USDT |
| 2024-04-24 |
0.0157 USDT |
1,380,019.8773 |
0.0151 USDT |
0.0142 USDT |
0.0171 USDT |
0.0163 USDT |
| 2024-04-23 |
0.0112 USDT |
3,780,085.6657 |
0.0126 USDT |
0.0087 USDT |
0.0151 USDT |
0.0130 USDT |
| 2024-04-22 |
0.0125 USDT |
958,677.9774 |
0.0124 USDT |
0.0124 USDT |
0.0128 USDT |
0.0127 USDT |
| 2024-04-21 |
0.0128 USDT |
811,714.4377 |
0.0129 USDT |
0.0125 USDT |
0.0129 USDT |
0.0127 USDT |
| 2024-04-20 |
0.0129 USDT |
1,257,843.9697 |
0.0133 USDT |
0.0116 USDT |
0.0139 USDT |
0.0128 USDT |
| 2024-04-19 |
0.0132 USDT |
499,255.0546 |
0.0129 USDT |
0.0128 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-04-18 |
0.0125 USDT |
633,115.8998 |
0.0128 USDT |
0.0119 USDT |
0.0129 USDT |
0.0128 USDT |
| 2024-04-17 |
0.0135 USDT |
654,836.1458 |
0.0137 USDT |
0.0128 USDT |
0.0141 USDT |
0.0129 USDT |
| 2024-04-16 |
0.0142 USDT |
1,776,702.1772 |
0.0145 USDT |
0.0131 USDT |
0.0153 USDT |
0.0138 USDT |
| 2024-04-15 |
0.0122 USDT |
566,764.1634 |
0.0116 USDT |
0.0113 USDT |
0.0129 USDT |
0.0123 USDT |
| 2024-04-14 |
0.0117 USDT |
565,992.9954 |
0.0128 USDT |
0.0112 USDT |
0.0130 USDT |
0.0116 USDT |
| 2024-04-13 |
0.0128 USDT |
566,090.4744 |
0.0125 USDT |
0.0123 USDT |
0.0136 USDT |
0.0132 USDT |
| 2024-04-12 |
0.0141 USDT |
444,265.1718 |
0.0144 USDT |
0.0126 USDT |
0.0145 USDT |
0.0128 USDT |
| 2024-04-11 |
0.0143 USDT |
468,366.5085 |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0143 USDT |
| 2024-04-10 |
0.0142 USDT |
520,285.5360 |
0.0144 USDT |
0.0140 USDT |
0.0145 USDT |
0.0143 USDT |
| 2024-04-09 |
0.0144 USDT |
508,136.6236 |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0144 USDT |
| 2024-04-08 |
0.0144 USDT |
403,555.8327 |
0.0145 USDT |
0.0142 USDT |
0.0147 USDT |
0.0144 USDT |
| 2024-04-07 |
0.0144 USDT |
395,823.7376 |
0.0142 USDT |
0.0141 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-04-06 |
0.0143 USDT |
681,205.0156 |
0.0148 USDT |
0.0122 USDT |
0.0150 USDT |
0.0143 USDT |
| 2024-04-05 |
0.0149 USDT |
479,251.8871 |
0.0152 USDT |
0.0145 USDT |
0.0152 USDT |
0.0148 USDT |
| 2024-04-04 |
0.0151 USDT |
458,675.7125 |
0.0151 USDT |
0.0150 USDT |
0.0152 USDT |
0.0151 USDT |
| 2024-04-03 |
0.0152 USDT |
544,355.2608 |
0.0155 USDT |
0.0147 USDT |
0.0156 USDT |
0.0151 USDT |
| 2024-04-02 |
0.0156 USDT |
529,391.9340 |
0.0159 USDT |
0.0153 USDT |
0.0160 USDT |
0.0157 USDT |
| 2024-04-01 |
0.0163 USDT |
973,071.0380 |
0.0162 USDT |
0.0152 USDT |
0.0171 USDT |
0.0159 USDT |
| 2024-03-31 |
0.0163 USDT |
486,454.9474 |
0.0161 USDT |
0.0161 USDT |
0.0166 USDT |
0.0162 USDT |
| 2024-03-30 |
0.0158 USDT |
775,921.5478 |
0.0156 USDT |
0.0151 USDT |
0.0167 USDT |
0.0160 USDT |
| 2024-03-29 |
0.0152 USDT |
868,962.8878 |
0.0148 USDT |
0.0147 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-03-28 |
0.0148 USDT |
551,535.0614 |
0.0149 USDT |
0.0144 USDT |
0.0152 USDT |
0.0147 USDT |
| 2024-03-27 |
0.0151 USDT |
532,783.1292 |
0.0152 USDT |
0.0148 USDT |
0.0154 USDT |
0.0150 USDT |
| 2024-03-26 |
0.0157 USDT |
602,221.5143 |
0.0155 USDT |
0.0148 USDT |
0.0165 USDT |
0.0150 USDT |
| 2024-03-25 |
0.0153 USDT |
532,849.5020 |
0.0154 USDT |
0.0149 USDT |
0.0161 USDT |
0.0156 USDT |
| 2024-03-24 |
0.0150 USDT |
773,726.1668 |
0.0155 USDT |
0.0146 USDT |
0.0156 USDT |
0.0149 USDT |
| 2024-03-23 |
0.0153 USDT |
450,759.4495 |
0.0154 USDT |
0.0151 USDT |
0.0156 USDT |
0.0152 USDT |
| 2024-03-22 |
0.0160 USDT |
4,256,369.0321 |
0.0167 USDT |
0.0144 USDT |
0.0179 USDT |
0.0151 USDT |
| 2024-03-21 |
0.0160 USDT |
5,002,873.4496 |
0.0156 USDT |
0.0154 USDT |
0.0179 USDT |
0.0167 USDT |
| 2024-03-20 |
0.0156 USDT |
4,953,750.2394 |
0.0165 USDT |
0.0147 USDT |
0.0166 USDT |
0.0155 USDT |
| 2024-03-19 |
0.0162 USDT |
4,283,724.7682 |
0.0161 USDT |
0.0160 USDT |
0.0164 USDT |
0.0163 USDT |
| 2024-03-18 |
0.0168 USDT |
4,568,507.7091 |
0.0176 USDT |
0.0161 USDT |
0.0177 USDT |
0.0161 USDT |
| 2024-03-17 |
0.0170 USDT |
4,289,898.8256 |
0.0175 USDT |
0.0158 USDT |
0.0180 USDT |
0.0177 USDT |
| 2024-03-16 |
0.0211 USDT |
3,402,957.3081 |
0.0210 USDT |
0.0199 USDT |
0.0225 USDT |
0.0201 USDT |
| 2024-03-15 |
0.0213 USDT |
3,173,533.4697 |
0.0205 USDT |
0.0203 USDT |
0.0225 USDT |
0.0212 USDT |
| 2024-03-14 |
0.0205 USDT |
3,618,143.1086 |
0.0205 USDT |
0.0204 USDT |
0.0206 USDT |
0.0205 USDT |
| 2024-03-13 |
0.0209 USDT |
3,387,924.7582 |
0.0217 USDT |
0.0201 USDT |
0.0219 USDT |
0.0209 USDT |
| 2024-03-12 |
0.0209 USDT |
3,636,979.1491 |
0.0196 USDT |
0.0196 USDT |
0.0234 USDT |
0.0217 USDT |
| 2024-03-11 |
0.0196 USDT |
4,086,783.8419 |
0.0194 USDT |
0.0190 USDT |
0.0200 USDT |
0.0196 USDT |