Identifier on Kucoin: HISQUIGGLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-10 |
0.0194 USDT |
3,318,367.8139 |
0.0195 USDT |
0.0191 USDT |
0.0198 USDT |
0.0195 USDT |
| 2024-03-09 |
0.0192 USDT |
2,853,320.8342 |
0.0191 USDT |
0.0189 USDT |
0.0195 USDT |
0.0192 USDT |
| 2024-03-08 |
0.0190 USDT |
3,642,053.0445 |
0.0189 USDT |
0.0187 USDT |
0.0195 USDT |
0.0192 USDT |
| 2024-03-07 |
0.0191 USDT |
2,916,119.7176 |
0.0192 USDT |
0.0188 USDT |
0.0194 USDT |
0.0190 USDT |
| 2024-03-06 |
0.0196 USDT |
3,616,873.1778 |
0.0204 USDT |
0.0185 USDT |
0.0205 USDT |
0.0192 USDT |
| 2024-03-05 |
0.0210 USDT |
2,412,164.5175 |
0.0207 USDT |
0.0198 USDT |
0.0224 USDT |
0.0198 USDT |
| 2024-03-04 |
0.0195 USDT |
3,039,948.7402 |
0.0191 USDT |
0.0190 USDT |
0.0205 USDT |
0.0203 USDT |
| 2024-03-03 |
0.0189 USDT |
2,873,593.4601 |
0.0184 USDT |
0.0183 USDT |
0.0193 USDT |
0.0192 USDT |
| 2024-03-02 |
0.0185 USDT |
4,234,811.0232 |
0.0196 USDT |
0.0181 USDT |
0.0196 USDT |
0.0185 USDT |
| 2024-03-01 |
0.0197 USDT |
5,016,203.5724 |
0.0190 USDT |
0.0189 USDT |
0.0211 USDT |
0.0196 USDT |
| 2024-02-29 |
0.0190 USDT |
5,045,557.8759 |
0.0186 USDT |
0.0184 USDT |
0.0195 USDT |
0.0191 USDT |
| 2024-02-28 |
0.0179 USDT |
5,685,920.5238 |
0.0170 USDT |
0.0163 USDT |
0.0188 USDT |
0.0186 USDT |
| 2024-02-27 |
0.0172 USDT |
5,097,456.6552 |
0.0173 USDT |
0.0168 USDT |
0.0174 USDT |
0.0170 USDT |
| 2024-02-26 |
0.0173 USDT |
2,037,977.6322 |
0.0173 USDT |
0.0172 USDT |
0.0175 USDT |
0.0173 USDT |
| 2024-02-25 |
0.0174 USDT |
4,323,632.1203 |
0.0171 USDT |
0.0171 USDT |
0.0176 USDT |
0.0173 USDT |
| 2024-02-24 |
0.0172 USDT |
5,246,144.0517 |
0.0175 USDT |
0.0169 USDT |
0.0175 USDT |
0.0171 USDT |
| 2024-02-23 |
0.0175 USDT |
5,612,494.6518 |
0.0173 USDT |
0.0172 USDT |
0.0177 USDT |
0.0175 USDT |
| 2024-02-22 |
0.0173 USDT |
5,450,312.3014 |
0.0185 USDT |
0.0166 USDT |
0.0186 USDT |
0.0173 USDT |
| 2024-02-21 |
0.0179 USDT |
6,452,791.0972 |
0.0174 USDT |
0.0172 USDT |
0.0192 USDT |
0.0186 USDT |
| 2024-02-20 |
0.0173 USDT |
5,634,258.2845 |
0.0173 USDT |
0.0169 USDT |
0.0176 USDT |
0.0172 USDT |
| 2024-02-19 |
0.0172 USDT |
5,917,437.9296 |
0.0172 USDT |
0.0169 USDT |
0.0179 USDT |
0.0173 USDT |
| 2024-02-18 |
0.0172 USDT |
5,695,761.0526 |
0.0177 USDT |
0.0168 USDT |
0.0177 USDT |
0.0173 USDT |
| 2024-02-17 |
0.0179 USDT |
5,086,268.9374 |
0.0182 USDT |
0.0174 USDT |
0.0184 USDT |
0.0180 USDT |
| 2024-02-16 |
0.0176 USDT |
5,199,175.2700 |
0.0179 USDT |
0.0175 USDT |
0.0184 USDT |
0.0180 USDT |
| 2024-02-15 |
0.0173 USDT |
5,904,490.4869 |
0.0173 USDT |
0.0164 USDT |
0.0188 USDT |
0.0181 USDT |
| 2024-02-14 |
0.0172 USDT |
5,760,062.0417 |
0.0175 USDT |
0.0164 USDT |
0.0179 USDT |
0.0174 USDT |
| 2024-02-13 |
0.0176 USDT |
5,816,216.6701 |
0.0173 USDT |
0.0171 USDT |
0.0179 USDT |
0.0175 USDT |
| 2024-02-12 |
0.0175 USDT |
5,775,903.5400 |
0.0178 USDT |
0.0168 USDT |
0.0179 USDT |
0.0174 USDT |