Identifier on Kucoin: QKC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.0153 USDT |
118,927.3620 QKC |
0.0152 USDT |
0.0149 USDT |
0.0157 USDT |
0.0151 USDT |
| 2024-03-29 |
0.0152 USDT |
349,942.3703 QKC |
0.0156 USDT |
0.0147 USDT |
0.0156 USDT |
0.0152 USDT |
| 2024-03-28 |
0.0151 USDT |
526,108.1538 QKC |
0.0147 USDT |
0.0146 USDT |
0.0156 USDT |
0.0154 USDT |
| 2024-03-27 |
0.0147 USDT |
527,521.3111 QKC |
0.0153 USDT |
0.0142 USDT |
0.0156 USDT |
0.0147 USDT |
| 2024-03-26 |
0.0151 USDT |
698,790.2156 QKC |
0.0151 USDT |
0.0146 USDT |
0.0159 USDT |
0.0153 USDT |
| 2024-03-25 |
0.0147 USDT |
153,151.0194 QKC |
0.0143 USDT |
0.0141 USDT |
0.0151 USDT |
0.0150 USDT |
| 2024-03-24 |
0.0140 USDT |
146,187.6367 QKC |
0.0143 USDT |
0.0137 USDT |
0.0143 USDT |
0.0142 USDT |
| 2024-03-23 |
0.0139 USDT |
229,080.6347 QKC |
0.0137 USDT |
0.0135 USDT |
0.0145 USDT |
0.0144 USDT |
| 2024-03-22 |
0.0138 USDT |
701,279.7916 QKC |
0.0141 USDT |
0.0133 USDT |
0.0143 USDT |
0.0137 USDT |
| 2024-03-21 |
0.0149 USDT |
2,168,661.8623 QKC |
0.0138 USDT |
0.0138 USDT |
0.0160 USDT |
0.0142 USDT |
| 2024-03-20 |
0.0126 USDT |
434,020.6355 QKC |
0.0125 USDT |
0.0122 USDT |
0.0130 USDT |
0.0128 USDT |
| 2024-03-19 |
0.0128 USDT |
1,208,459.9691 QKC |
0.0143 USDT |
0.0121 USDT |
0.0143 USDT |
0.0124 USDT |
| 2024-03-18 |
0.0140 USDT |
669,658.2361 QKC |
0.0140 USDT |
0.0135 USDT |
0.0147 USDT |
0.0143 USDT |
| 2024-03-17 |
0.0135 USDT |
673,318.6675 QKC |
0.0135 USDT |
0.0130 USDT |
0.0142 USDT |
0.0140 USDT |
| 2024-03-16 |
0.0148 USDT |
988,817.6291 QKC |
0.0159 USDT |
0.0136 USDT |
0.0163 USDT |
0.0137 USDT |
| 2024-03-15 |
0.0156 USDT |
516,392.9150 QKC |
0.0167 USDT |
0.0148 USDT |
0.0170 USDT |
0.0158 USDT |
| 2024-03-14 |
0.0166 USDT |
510,654.3853 QKC |
0.0174 USDT |
0.0159 USDT |
0.0175 USDT |
0.0167 USDT |
| 2024-03-13 |
0.0175 USDT |
1,033,597.7800 QKC |
0.0177 USDT |
0.0169 USDT |
0.0180 USDT |
0.0174 USDT |
| 2024-03-12 |
0.0181 USDT |
7,230,891.7816 QKC |
0.0165 USDT |
0.0165 USDT |
0.0200 USDT |
0.0174 USDT |
| 2024-03-11 |
0.0165 USDT |
2,684,877.5311 QKC |
0.0163 USDT |
0.0157 USDT |
0.0179 USDT |
0.0161 USDT |
| 2024-03-10 |
0.0160 USDT |
3,270,028.1662 QKC |
0.0148 USDT |
0.0145 USDT |
0.0170 USDT |
0.0163 USDT |
| 2024-03-09 |
0.0144 USDT |
491,426.1314 QKC |
0.0144 USDT |
0.0140 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-03-08 |
0.0140 USDT |
126,744.7773 QKC |
0.0138 USDT |
0.0135 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-03-07 |
0.0136 USDT |
844,422.3203 QKC |
0.0136 USDT |
0.0131 USDT |
0.0140 USDT |
0.0138 USDT |
| 2024-03-06 |
0.0130 USDT |
699,551.3163 QKC |
0.0127 USDT |
0.0123 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-03-05 |
0.0132 USDT |
595,944.4715 QKC |
0.0133 USDT |
0.0117 USDT |
0.0140 USDT |
0.0124 USDT |
| 2024-03-04 |
0.0131 USDT |
976,119.5181 QKC |
0.0130 USDT |
0.0122 USDT |
0.0137 USDT |
0.0134 USDT |
| 2024-03-03 |
0.0129 USDT |
977,279.3083 QKC |
0.0131 USDT |
0.0126 USDT |
0.0133 USDT |
0.0130 USDT |
| 2024-03-02 |
0.0126 USDT |
388,887.9255 QKC |
0.0125 USDT |
0.0124 USDT |
0.0129 USDT |
0.0127 USDT |
| 2024-03-01 |
0.0120 USDT |
311,785.7068 QKC |
0.0116 USDT |
0.0116 USDT |
0.0125 USDT |
0.0125 USDT |
| 2024-02-29 |
0.0116 USDT |
247,472.5724 QKC |
0.0113 USDT |
0.0111 USDT |
0.0119 USDT |
0.0115 USDT |
| 2024-02-28 |
0.0114 USDT |
697,951.7173 QKC |
0.0111 USDT |
0.0108 USDT |
0.0118 USDT |
0.0109 USDT |
| 2024-02-27 |
0.0110 USDT |
396,050.3906 QKC |
0.0110 USDT |
0.0109 USDT |
0.0113 USDT |
0.0110 USDT |
| 2024-02-26 |
0.0108 USDT |
176,375.1441 QKC |
0.0108 USDT |
0.0106 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-02-25 |
0.0109 USDT |
222,214.0063 QKC |
0.0109 USDT |
0.0107 USDT |
0.0112 USDT |
0.0108 USDT |
| 2024-02-24 |
0.0107 USDT |
608,950.4193 QKC |
0.0109 USDT |
0.0105 USDT |
0.0110 USDT |
0.0108 USDT |
| 2024-02-23 |
0.0110 USDT |
123,630.3103 QKC |
0.0112 USDT |
0.0107 USDT |
0.0112 USDT |
0.0108 USDT |
| 2024-02-22 |
0.0109 USDT |
852,202.6387 QKC |
0.0105 USDT |
0.0104 USDT |
0.0113 USDT |
0.0111 USDT |
| 2024-02-21 |
0.0104 USDT |
194,812.2201 QKC |
0.0106 USDT |
0.0102 USDT |
0.0107 USDT |
0.0102 USDT |
| 2024-02-20 |
0.0106 USDT |
531,012.1718 QKC |
0.0107 USDT |
0.0102 USDT |
0.0111 USDT |
0.0105 USDT |
| 2024-02-19 |
0.0106 USDT |
1,786,677.5898 QKC |
0.0106 USDT |
0.0104 USDT |
0.0108 USDT |
0.0106 USDT |
| 2024-02-18 |
0.0112 USDT |
3,376,390.7774 QKC |
0.0108 USDT |
0.0103 USDT |
0.0120 USDT |
0.0106 USDT |
| 2024-02-17 |
0.0103 USDT |
213,961.0642 QKC |
0.0105 USDT |
0.0101 USDT |
0.0105 USDT |
0.0103 USDT |
| 2024-02-16 |
0.0103 USDT |
156,227.5075 QKC |
0.0102 USDT |
0.0102 USDT |
0.0106 USDT |
0.0104 USDT |
| 2024-02-15 |
0.0102 USDT |
247,938.9404 QKC |
0.0102 USDT |
0.0100 USDT |
0.0105 USDT |
0.0102 USDT |
| 2024-02-14 |
0.0103 USDT |
317,557.4865 QKC |
0.0102 USDT |
0.0099 USDT |
0.0105 USDT |
0.0102 USDT |
| 2024-02-13 |
0.0102 USDT |
203,454.2069 QKC |
0.0103 USDT |
0.0098 USDT |
0.0105 USDT |
0.0102 USDT |
| 2024-02-12 |
0.0100 USDT |
704,335.5316 QKC |
0.0100 USDT |
0.0097 USDT |
0.0105 USDT |
0.0103 USDT |
| 2024-02-11 |
0.0101 USDT |
409,398.5314 QKC |
0.0102 USDT |
0.0098 USDT |
0.0105 USDT |
0.0098 USDT |
| 2024-02-10 |
0.0101 USDT |
239,247.2929 QKC |
0.0102 USDT |
0.0098 USDT |
0.0103 USDT |
0.0102 USDT |