Identifier on Kucoin: QUICK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-22 |
0.0442 USDT |
60,216.4363 |
0.0447 USDT |
0.0437 USDT |
0.0450 USDT |
0.0445 USDT |
| 2024-06-21 |
0.0451 USDT |
33,701.6165 |
0.0449 USDT |
0.0442 USDT |
0.0465 USDT |
0.0449 USDT |
| 2024-06-20 |
0.0460 USDT |
60,173.1768 |
0.0457 USDT |
0.0451 USDT |
0.0484 USDT |
0.0456 USDT |
| 2024-06-19 |
0.0453 USDT |
165,279.1175 |
0.0445 USDT |
0.0440 USDT |
0.0461 USDT |
0.0460 USDT |
| 2024-06-18 |
0.0440 USDT |
307,026.7016 |
0.0467 USDT |
0.0423 USDT |
0.0468 USDT |
0.0448 USDT |
| 2024-06-17 |
0.0473 USDT |
341,334.5857 |
0.0500 USDT |
0.0460 USDT |
0.0500 USDT |
0.0476 USDT |
| 2024-06-16 |
0.0500 USDT |
66,692.6712 |
0.0498 USDT |
0.0490 USDT |
0.0511 USDT |
0.0504 USDT |
| 2024-06-15 |
0.0486 USDT |
47,820.5137 |
0.0483 USDT |
0.0478 USDT |
0.0493 USDT |
0.0493 USDT |
| 2024-06-14 |
0.0491 USDT |
134,179.9203 |
0.0497 USDT |
0.0470 USDT |
0.0509 USDT |
0.0480 USDT |
| 2024-06-13 |
0.0505 USDT |
122,819.8664 |
0.0517 USDT |
0.0492 USDT |
0.0520 USDT |
0.0495 USDT |
| 2024-06-12 |
0.0516 USDT |
119,749.9344 |
0.0498 USDT |
0.0493 USDT |
0.0535 USDT |
0.0513 USDT |
| 2024-06-11 |
0.0508 USDT |
174,537.2141 |
0.0516 USDT |
0.0494 USDT |
0.0524 USDT |
0.0501 USDT |
| 2024-06-10 |
0.0522 USDT |
137,601.1926 |
0.0526 USDT |
0.0510 USDT |
0.0534 USDT |
0.0520 USDT |
| 2024-06-09 |
0.0524 USDT |
58,754.3056 |
0.0518 USDT |
0.0518 USDT |
0.0533 USDT |
0.0529 USDT |
| 2024-06-08 |
0.0527 USDT |
46,091.7973 |
0.0537 USDT |
0.0518 USDT |
0.0538 USDT |
0.0518 USDT |
| 2024-06-07 |
0.0562 USDT |
629,908.1765 |
0.0574 USDT |
0.0518 USDT |
0.0577 USDT |
0.0524 USDT |
| 2024-06-06 |
0.0562 USDT |
171,922.8402 |
0.0565 USDT |
0.0551 USDT |
0.0578 USDT |
0.0572 USDT |
| 2024-06-05 |
0.0556 USDT |
102,928.1482 |
0.0548 USDT |
0.0548 USDT |
0.0567 USDT |
0.0558 USDT |
| 2024-06-04 |
0.0539 USDT |
61,392.5359 |
0.0538 USDT |
0.0531 USDT |
0.0551 USDT |
0.0544 USDT |
| 2024-06-03 |
0.0536 USDT |
144,386.3414 |
0.0533 USDT |
0.0531 USDT |
0.0541 USDT |
0.0538 USDT |
| 2024-06-02 |
0.0548 USDT |
135,712.6412 |
0.0551 USDT |
0.0532 USDT |
0.0560 USDT |
0.0533 USDT |
| 2024-06-01 |
0.0546 USDT |
47,261.0838 |
0.0543 USDT |
0.0539 USDT |
0.0554 USDT |
0.0549 USDT |
| 2024-05-31 |
0.0540 USDT |
113,575.6631 |
0.0535 USDT |
0.0529 USDT |
0.0548 USDT |
0.0542 USDT |
| 2024-05-30 |
0.0539 USDT |
234,130.7217 |
0.0542 USDT |
0.0525 USDT |
0.0548 USDT |
0.0536 USDT |
| 2024-05-29 |
0.0549 USDT |
154,791.9610 |
0.0552 USDT |
0.0536 USDT |
0.0559 USDT |
0.0545 USDT |
| 2024-05-28 |
0.0546 USDT |
156,827.4142 |
0.0554 USDT |
0.0538 USDT |
0.0565 USDT |
0.0550 USDT |
| 2024-05-27 |
0.0559 USDT |
251,972.4972 |
0.0553 USDT |
0.0550 USDT |
0.0570 USDT |
0.0557 USDT |
| 2024-05-26 |
0.0553 USDT |
243,444.3315 |
0.0571 USDT |
0.0542 USDT |
0.0571 USDT |
0.0561 USDT |
| 2024-05-25 |
0.0552 USDT |
131,435.4015 |
0.0540 USDT |
0.0539 USDT |
0.0561 USDT |
0.0558 USDT |
| 2024-05-24 |
0.0528 USDT |
303,311.5989 |
0.0539 USDT |
0.0512 USDT |
0.0546 USDT |
0.0537 USDT |
| 2024-05-23 |
0.0546 USDT |
194,036.6702 |
0.0543 USDT |
0.0527 USDT |
0.0560 USDT |
0.0529 USDT |
| 2024-05-22 |
0.0549 USDT |
103,970.0993 |
0.0558 USDT |
0.0535 USDT |
0.0560 USDT |
0.0545 USDT |
| 2024-05-21 |
0.0559 USDT |
132,087.5264 |
0.0564 USDT |
0.0555 USDT |
0.0568 USDT |
0.0558 USDT |
| 2024-05-20 |
0.0544 USDT |
224,278.1917 |
0.0525 USDT |
0.0522 USDT |
0.0577 USDT |
0.0565 USDT |
| 2024-05-19 |
0.0548 USDT |
23,049.0310 |
0.0555 USDT |
0.0526 USDT |
0.0558 USDT |
0.0526 USDT |
| 2024-05-18 |
0.0580 USDT |
60,783.1498 |
0.0574 USDT |
0.0570 USDT |
0.0586 USDT |
0.0570 USDT |
| 2024-05-17 |
0.0570 USDT |
259,460.8899 |
0.0556 USDT |
0.0554 USDT |
0.0586 USDT |
0.0579 USDT |
| 2024-05-16 |
0.0546 USDT |
184,992.9044 |
0.0551 USDT |
0.0535 USDT |
0.0555 USDT |
0.0548 USDT |
| 2024-05-15 |
0.0535 USDT |
218,844.4449 |
0.0517 USDT |
0.0514 USDT |
0.0551 USDT |
0.0546 USDT |
| 2024-05-14 |
0.0521 USDT |
193,177.4547 |
0.0531 USDT |
0.0513 USDT |
0.0532 USDT |
0.0518 USDT |
| 2024-05-13 |
0.0531 USDT |
211,474.0287 |
0.0542 USDT |
0.0518 USDT |
0.0544 USDT |
0.0531 USDT |
| 2024-05-12 |
0.0540 USDT |
327,501.7474 |
0.0536 USDT |
0.0534 USDT |
0.0547 USDT |
0.0541 USDT |
| 2024-05-11 |
0.0545 USDT |
314,346.1486 |
0.0543 USDT |
0.0540 USDT |
0.0551 USDT |
0.0543 USDT |
| 2024-05-10 |
0.0560 USDT |
5,563,463.2348 |
0.0569 USDT |
0.0533 USDT |
0.0605 USDT |
0.0542 USDT |
| 2024-05-09 |
0.0581 USDT |
1,345,712.6031 |
0.0584 USDT |
0.0562 USDT |
0.0596 USDT |
0.0572 USDT |
| 2024-05-08 |
0.0592 USDT |
2,571,126.6270 |
0.0597 USDT |
0.0577 USDT |
0.0601 USDT |
0.0587 USDT |
| 2024-05-07 |
0.0611 USDT |
1,034,658.0520 |
0.0600 USDT |
0.0594 USDT |
0.0626 USDT |
0.0617 USDT |
| 2024-05-06 |
0.0611 USDT |
616,505.5024 |
0.0613 USDT |
0.0593 USDT |
0.0634 USDT |
0.0607 USDT |
| 2024-05-05 |
0.0603 USDT |
340,014.3514 |
0.0605 USDT |
0.0589 USDT |
0.0616 USDT |
0.0605 USDT |
| 2024-05-04 |
0.0600 USDT |
202,684.2514 |
0.0598 USDT |
0.0590 USDT |
0.0613 USDT |
0.0604 USDT |