Identifier on Kucoin: QUICK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-09 |
0.0252 USDT |
199,482.9830 |
0.0250 USDT |
0.0246 USDT |
0.0257 USDT |
0.0248 USDT |
| 2025-09-08 |
0.0252 USDT |
229,371.6361 |
0.0252 USDT |
0.0248 USDT |
0.0255 USDT |
0.0248 USDT |
| 2025-09-07 |
0.0256 USDT |
151,268.4996 |
0.0255 USDT |
0.0254 USDT |
0.0259 USDT |
0.0254 USDT |
| 2025-09-06 |
0.0256 USDT |
361,745.8784 |
0.0262 USDT |
0.0252 USDT |
0.0263 USDT |
0.0252 USDT |
| 2025-09-05 |
0.0261 USDT |
260,219.2687 |
0.0257 USDT |
0.0256 USDT |
0.0264 USDT |
0.0256 USDT |
| 2025-09-04 |
0.0257 USDT |
467,947.1554 |
0.0261 USDT |
0.0252 USDT |
0.0261 USDT |
0.0254 USDT |
| 2025-09-03 |
0.0271 USDT |
964,950.6258 |
0.0270 USDT |
0.0259 USDT |
0.0340 USDT |
0.0262 USDT |
| 2025-09-02 |
0.0260 USDT |
519,202.8807 |
0.0248 USDT |
0.0246 USDT |
0.0268 USDT |
0.0265 USDT |
| 2025-09-01 |
0.0254 USDT |
78,257.2201 |
0.0250 USDT |
0.0247 USDT |
0.0257 USDT |
0.0250 USDT |
| 2025-08-31 |
0.0252 USDT |
1,196,475.3458 |
0.0243 USDT |
0.0243 USDT |
0.0267 USDT |
0.0259 USDT |
| 2025-08-30 |
0.0236 USDT |
105,798.5164 |
0.0231 USDT |
0.0231 USDT |
0.0237 USDT |
0.0237 USDT |
| 2025-08-29 |
0.0241 USDT |
190,093.5178 |
0.0244 USDT |
0.0233 USDT |
0.0250 USDT |
0.0235 USDT |
| 2025-08-28 |
0.0241 USDT |
345,932.5973 |
0.0238 USDT |
0.0238 USDT |
0.0245 USDT |
0.0242 USDT |
| 2025-08-27 |
0.0237 USDT |
45,477.9100 |
0.0237 USDT |
0.0236 USDT |
0.0240 USDT |
0.0239 USDT |
| 2025-08-26 |
0.0239 USDT |
750,691.9935 |
0.0230 USDT |
0.0230 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-08-25 |
0.0246 USDT |
347,156.3310 |
0.0252 USDT |
0.0227 USDT |
0.0254 USDT |
0.0228 USDT |
| 2025-08-24 |
0.0245 USDT |
658,240.7221 |
0.0245 USDT |
0.0239 USDT |
0.0259 USDT |
0.0250 USDT |
| 2025-08-23 |
0.0245 USDT |
550,576.5293 |
0.0251 USDT |
0.0235 USDT |
0.0251 USDT |
0.0242 USDT |
| 2025-08-22 |
0.0242 USDT |
185,736.8840 |
0.0233 USDT |
0.0227 USDT |
0.0255 USDT |
0.0254 USDT |
| 2025-08-21 |
0.0235 USDT |
123,438.4101 |
0.0241 USDT |
0.0232 USDT |
0.0241 USDT |
0.0234 USDT |
| 2025-08-20 |
0.0235 USDT |
76,929.4120 |
0.0228 USDT |
0.0228 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-08-19 |
0.0242 USDT |
436,431.8411 |
0.0247 USDT |
0.0236 USDT |
0.0251 USDT |
0.0243 USDT |
| 2025-08-18 |
0.0240 USDT |
646,906.0138 |
0.0241 USDT |
0.0230 USDT |
0.0248 USDT |
0.0243 USDT |
| 2025-08-17 |
0.0241 USDT |
263,726.4207 |
0.0235 USDT |
0.0235 USDT |
0.0245 USDT |
0.0245 USDT |
| 2025-08-16 |
0.0233 USDT |
104,646.4323 |
0.0232 USDT |
0.0230 USDT |
0.0236 USDT |
0.0235 USDT |
| 2025-08-15 |
0.0234 USDT |
291,040.8655 |
0.0235 USDT |
0.0227 USDT |
0.0239 USDT |
0.0230 USDT |
| 2025-08-14 |
0.0236 USDT |
760,484.3239 |
0.0253 USDT |
0.0214 USDT |
0.0259 USDT |
0.0233 USDT |
| 2025-08-13 |
0.0248 USDT |
144,737.7068 |
0.0247 USDT |
0.0244 USDT |
0.0252 USDT |
0.0248 USDT |
| 2025-08-12 |
0.0239 USDT |
154,754.0130 |
0.0234 USDT |
0.0229 USDT |
0.0244 USDT |
0.0244 USDT |
| 2025-08-11 |
0.0239 USDT |
673,211.5045 |
0.0244 USDT |
0.0235 USDT |
0.0245 USDT |
0.0236 USDT |
| 2025-08-10 |
0.0244 USDT |
603,420.3332 |
0.0246 USDT |
0.0237 USDT |
0.0248 USDT |
0.0240 USDT |
| 2025-08-09 |
0.0248 USDT |
320,054.1596 |
0.0244 USDT |
0.0244 USDT |
0.0250 USDT |
0.0247 USDT |
| 2025-08-08 |
0.0237 USDT |
174,100.0114 |
0.0235 USDT |
0.0233 USDT |
0.0243 USDT |
0.0239 USDT |
| 2025-08-07 |
0.0233 USDT |
1,380,384.3130 |
0.0219 USDT |
0.0219 USDT |
0.0242 USDT |
0.0233 USDT |
| 2025-08-06 |
0.0219 USDT |
583,391.6056 |
0.0212 USDT |
0.0212 USDT |
0.0222 USDT |
0.0218 USDT |
| 2025-08-05 |
0.0213 USDT |
82,968.8261 |
0.0215 USDT |
0.0208 USDT |
0.0223 USDT |
0.0208 USDT |
| 2025-08-04 |
0.0209 USDT |
47,126.2330 |
0.0208 USDT |
0.0204 USDT |
0.0214 USDT |
0.0212 USDT |
| 2025-08-03 |
0.0202 USDT |
50,328.7193 |
0.0198 USDT |
0.0198 USDT |
0.0206 USDT |
0.0205 USDT |
| 2025-08-02 |
0.0201 USDT |
118,259.2481 |
0.0200 USDT |
0.0195 USDT |
0.0205 USDT |
0.0198 USDT |
| 2025-08-01 |
0.0202 USDT |
415,484.1151 |
0.0204 USDT |
0.0198 USDT |
0.0204 USDT |
0.0199 USDT |
| 2025-07-31 |
0.0215 USDT |
433,372.7692 |
0.0217 USDT |
0.0205 USDT |
0.0222 USDT |
0.0205 USDT |
| 2025-07-30 |
0.0213 USDT |
906,626.9764 |
0.0219 USDT |
0.0200 USDT |
0.0224 USDT |
0.0214 USDT |
| 2025-07-29 |
0.0229 USDT |
589,503.9385 |
0.0231 USDT |
0.0219 USDT |
0.0234 USDT |
0.0220 USDT |
| 2025-07-28 |
0.0238 USDT |
571,607.8968 |
0.0245 USDT |
0.0230 USDT |
0.0248 USDT |
0.0230 USDT |
| 2025-07-27 |
0.0240 USDT |
180,119.5430 |
0.0238 USDT |
0.0238 USDT |
0.0243 USDT |
0.0242 USDT |
| 2025-07-26 |
0.0238 USDT |
385,596.2104 |
0.0237 USDT |
0.0236 USDT |
0.0242 USDT |
0.0241 USDT |
| 2025-07-25 |
0.0230 USDT |
282,560.0397 |
0.0229 USDT |
0.0228 USDT |
0.0237 USDT |
0.0235 USDT |
| 2025-07-24 |
0.0234 USDT |
450,692.1288 |
0.0239 USDT |
0.0222 USDT |
0.0240 USDT |
0.0232 USDT |
| 2025-07-23 |
0.0246 USDT |
754,787.9408 |
0.0254 USDT |
0.0233 USDT |
0.0255 USDT |
0.0236 USDT |
| 2025-07-22 |
0.0251 USDT |
401,096.9755 |
0.0258 USDT |
0.0245 USDT |
0.0258 USDT |
0.0247 USDT |