Identifier on Kucoin: QUICK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-11 |
0.0273 USDT |
159,232.8273 |
0.0277 USDT |
0.0254 USDT |
0.0285 USDT |
0.0254 USDT |
| 2024-08-10 |
0.0277 USDT |
31,321.0889 |
0.0279 USDT |
0.0268 USDT |
0.0286 USDT |
0.0279 USDT |
| 2024-08-09 |
0.0278 USDT |
200,731.4751 |
0.0283 USDT |
0.0265 USDT |
0.0292 USDT |
0.0271 USDT |
| 2024-08-08 |
0.0272 USDT |
202,940.8370 |
0.0261 USDT |
0.0260 USDT |
0.0300 USDT |
0.0272 USDT |
| 2024-08-07 |
0.0261 USDT |
144,813.6111 |
0.0266 USDT |
0.0246 USDT |
0.0280 USDT |
0.0261 USDT |
| 2024-08-06 |
0.0273 USDT |
187,906.3826 |
0.0270 USDT |
0.0259 USDT |
0.0281 USDT |
0.0270 USDT |
| 2024-08-05 |
0.0246 USDT |
369,369.0594 |
0.0290 USDT |
0.0233 USDT |
0.0290 USDT |
0.0267 USDT |
| 2024-08-04 |
0.0306 USDT |
72,609.5245 |
0.0318 USDT |
0.0267 USDT |
0.0319 USDT |
0.0299 USDT |
| 2024-08-03 |
0.0338 USDT |
169,369.7515 |
0.0340 USDT |
0.0300 USDT |
0.0364 USDT |
0.0318 USDT |
| 2024-08-02 |
0.0348 USDT |
80,351.3528 |
0.0366 USDT |
0.0326 USDT |
0.0369 USDT |
0.0346 USDT |
| 2024-08-01 |
0.0363 USDT |
199,002.5982 |
0.0377 USDT |
0.0352 USDT |
0.0380 USDT |
0.0365 USDT |
| 2024-07-31 |
0.0384 USDT |
71,993.9275 |
0.0387 USDT |
0.0371 USDT |
0.0389 USDT |
0.0382 USDT |
| 2024-07-30 |
0.0390 USDT |
189,419.6757 |
0.0402 USDT |
0.0368 USDT |
0.0402 USDT |
0.0387 USDT |
| 2024-07-29 |
0.0395 USDT |
164,686.9126 |
0.0393 USDT |
0.0381 USDT |
0.0403 USDT |
0.0399 USDT |
| 2024-07-28 |
0.0388 USDT |
97,480.1506 |
0.0388 USDT |
0.0373 USDT |
0.0414 USDT |
0.0391 USDT |
| 2024-07-27 |
0.0387 USDT |
109,423.6753 |
0.0390 USDT |
0.0375 USDT |
0.0412 USDT |
0.0388 USDT |
| 2024-07-26 |
0.0388 USDT |
100,895.5160 |
0.0373 USDT |
0.0373 USDT |
0.0395 USDT |
0.0381 USDT |
| 2024-07-25 |
0.0377 USDT |
75,560.4183 |
0.0384 USDT |
0.0360 USDT |
0.0387 USDT |
0.0382 USDT |
| 2024-07-24 |
0.0405 USDT |
47,264.7859 |
0.0406 USDT |
0.0400 USDT |
0.0412 USDT |
0.0401 USDT |
| 2024-07-23 |
0.0409 USDT |
72,605.0941 |
0.0419 USDT |
0.0397 USDT |
0.0423 USDT |
0.0400 USDT |
| 2024-07-22 |
0.0418 USDT |
79,038.1747 |
0.0425 USDT |
0.0412 USDT |
0.0429 USDT |
0.0419 USDT |
| 2024-07-21 |
0.0419 USDT |
57,085.7085 |
0.0422 USDT |
0.0413 USDT |
0.0425 USDT |
0.0425 USDT |
| 2024-07-20 |
0.0422 USDT |
39,289.1778 |
0.0419 USDT |
0.0414 USDT |
0.0428 USDT |
0.0428 USDT |
| 2024-07-19 |
0.0403 USDT |
540,996.4992 |
0.0404 USDT |
0.0389 USDT |
0.0421 USDT |
0.0420 USDT |
| 2024-07-18 |
0.0406 USDT |
87,967.9306 |
0.0415 USDT |
0.0383 USDT |
0.0430 USDT |
0.0401 USDT |
| 2024-07-17 |
0.0404 USDT |
144,218.6887 |
0.0417 USDT |
0.0402 USDT |
0.0420 USDT |
0.0412 USDT |
| 2024-07-16 |
0.0422 USDT |
204,280.6813 |
0.0419 USDT |
0.0402 USDT |
0.0457 USDT |
0.0413 USDT |
| 2024-07-15 |
0.0412 USDT |
125,222.1764 |
0.0400 USDT |
0.0393 USDT |
0.0422 USDT |
0.0411 USDT |
| 2024-07-14 |
0.0389 USDT |
372,752.9326 |
0.0386 USDT |
0.0383 USDT |
0.0455 USDT |
0.0388 USDT |
| 2024-07-13 |
0.0380 USDT |
180,754.4366 |
0.0379 USDT |
0.0373 USDT |
0.0392 USDT |
0.0384 USDT |
| 2024-07-12 |
0.0378 USDT |
38,895.3544 |
0.0381 USDT |
0.0371 USDT |
0.0386 USDT |
0.0376 USDT |
| 2024-07-11 |
0.0393 USDT |
50,700.4503 |
0.0395 USDT |
0.0379 USDT |
0.0403 USDT |
0.0384 USDT |
| 2024-07-10 |
0.0385 USDT |
38,799.3978 |
0.0379 USDT |
0.0379 USDT |
0.0394 USDT |
0.0394 USDT |
| 2024-07-09 |
0.0381 USDT |
44,118.3544 |
0.0376 USDT |
0.0373 USDT |
0.0391 USDT |
0.0377 USDT |
| 2024-07-08 |
0.0366 USDT |
61,855.1415 |
0.0350 USDT |
0.0343 USDT |
0.0377 USDT |
0.0372 USDT |
| 2024-07-07 |
0.0367 USDT |
26,527.7055 |
0.0371 USDT |
0.0357 USDT |
0.0373 USDT |
0.0357 USDT |
| 2024-07-06 |
0.0363 USDT |
59,157.1098 |
0.0361 USDT |
0.0356 USDT |
0.0375 USDT |
0.0375 USDT |
| 2024-07-05 |
0.0345 USDT |
264,696.8836 |
0.0361 USDT |
0.0328 USDT |
0.0377 USDT |
0.0358 USDT |
| 2024-07-04 |
0.0399 USDT |
56,905.7126 |
0.0419 USDT |
0.0389 USDT |
0.0419 USDT |
0.0396 USDT |
| 2024-07-03 |
0.0429 USDT |
146,067.1141 |
0.0448 USDT |
0.0416 USDT |
0.0448 USDT |
0.0419 USDT |
| 2024-07-02 |
0.0446 USDT |
209,462.8653 |
0.0451 USDT |
0.0434 USDT |
0.0452 USDT |
0.0443 USDT |
| 2024-07-01 |
0.0458 USDT |
220,705.4103 |
0.0458 USDT |
0.0451 USDT |
0.0469 USDT |
0.0458 USDT |
| 2024-06-30 |
0.0444 USDT |
52,955.6003 |
0.0437 USDT |
0.0432 USDT |
0.0450 USDT |
0.0444 USDT |
| 2024-06-29 |
0.0446 USDT |
15,257.3353 |
0.0452 USDT |
0.0440 USDT |
0.0454 USDT |
0.0440 USDT |
| 2024-06-28 |
0.0454 USDT |
91,929.2762 |
0.0459 USDT |
0.0451 USDT |
0.0468 USDT |
0.0454 USDT |
| 2024-06-27 |
0.0441 USDT |
15,377.3735 |
0.0439 USDT |
0.0433 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-06-26 |
0.0439 USDT |
25,623.2029 |
0.0450 USDT |
0.0428 USDT |
0.0450 USDT |
0.0442 USDT |
| 2024-06-25 |
0.0450 USDT |
55,009.3519 |
0.0445 USDT |
0.0441 USDT |
0.0460 USDT |
0.0450 USDT |
| 2024-06-24 |
0.0433 USDT |
92,472.1304 |
0.0435 USDT |
0.0419 USDT |
0.0445 USDT |
0.0433 USDT |
| 2024-06-23 |
0.0447 USDT |
17,557.7542 |
0.0449 USDT |
0.0435 USDT |
0.0456 USDT |
0.0442 USDT |