Identifier on Kucoin: QUICK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.0239 USDT |
83,923.5122 |
0.0238 USDT |
0.0235 USDT |
0.0242 USDT |
0.0237 USDT |
| 2025-06-06 |
0.0233 USDT |
506,838.1573 |
0.0218 USDT |
0.0216 USDT |
0.0251 USDT |
0.0233 USDT |
| 2025-06-05 |
0.0221 USDT |
630,211.2086 |
0.0220 USDT |
0.0219 USDT |
0.0236 USDT |
0.0222 USDT |
| 2025-06-04 |
0.0224 USDT |
222,585.9493 |
0.0219 USDT |
0.0219 USDT |
0.0226 USDT |
0.0221 USDT |
| 2025-06-03 |
0.0220 USDT |
327,483.0418 |
0.0220 USDT |
0.0216 USDT |
0.0223 USDT |
0.0223 USDT |
| 2025-06-02 |
0.0210 USDT |
182,062.3681 |
0.0211 USDT |
0.0208 USDT |
0.0213 USDT |
0.0208 USDT |
| 2025-06-01 |
0.0207 USDT |
265,714.9435 |
0.0210 USDT |
0.0204 USDT |
0.0211 USDT |
0.0210 USDT |
| 2025-05-31 |
0.0205 USDT |
436,173.1191 |
0.0202 USDT |
0.0197 USDT |
0.0211 USDT |
0.0209 USDT |
| 2025-05-30 |
0.0216 USDT |
419,233.5769 |
0.0223 USDT |
0.0208 USDT |
0.0223 USDT |
0.0214 USDT |
| 2025-05-29 |
0.0227 USDT |
1,103,688.0803 |
0.0228 USDT |
0.0223 USDT |
0.0233 USDT |
0.0224 USDT |
| 2025-05-28 |
0.0224 USDT |
211,276.8531 |
0.0229 USDT |
0.0222 USDT |
0.0236 USDT |
0.0224 USDT |
| 2025-05-27 |
0.0226 USDT |
67,552.8352 |
0.0222 USDT |
0.0222 USDT |
0.0232 USDT |
0.0228 USDT |
| 2025-05-26 |
0.0224 USDT |
48,041.1094 |
0.0222 USDT |
0.0222 USDT |
0.0226 USDT |
0.0224 USDT |
| 2025-05-25 |
0.0223 USDT |
472,297.4621 |
0.0224 USDT |
0.0214 USDT |
0.0225 USDT |
0.0217 USDT |
| 2025-05-24 |
0.0231 USDT |
31,119.5481 |
0.0228 USDT |
0.0228 USDT |
0.0234 USDT |
0.0233 USDT |
| 2025-05-23 |
0.0238 USDT |
154,026.6525 |
0.0249 USDT |
0.0235 USDT |
0.0254 USDT |
0.0241 USDT |
| 2025-05-22 |
0.0243 USDT |
193,883.1619 |
0.0240 USDT |
0.0240 USDT |
0.0247 USDT |
0.0243 USDT |
| 2025-05-21 |
0.0234 USDT |
342,183.7218 |
0.0232 USDT |
0.0229 USDT |
0.0236 USDT |
0.0235 USDT |
| 2025-05-20 |
0.0231 USDT |
346,774.7731 |
0.0231 USDT |
0.0229 USDT |
0.0234 USDT |
0.0229 USDT |
| 2025-05-19 |
0.0227 USDT |
208,585.4745 |
0.0235 USDT |
0.0223 USDT |
0.0235 USDT |
0.0231 USDT |
| 2025-05-18 |
0.0236 USDT |
74,699.7843 |
0.0230 USDT |
0.0230 USDT |
0.0239 USDT |
0.0234 USDT |
| 2025-05-17 |
0.0231 USDT |
246,640.5446 |
0.0234 USDT |
0.0227 USDT |
0.0234 USDT |
0.0228 USDT |
| 2025-05-16 |
0.0241 USDT |
261,970.8587 |
0.0240 USDT |
0.0236 USDT |
0.0244 USDT |
0.0236 USDT |
| 2025-05-15 |
0.0243 USDT |
291,947.7758 |
0.0258 USDT |
0.0236 USDT |
0.0258 USDT |
0.0241 USDT |
| 2025-05-14 |
0.0263 USDT |
447,297.4099 |
0.0269 USDT |
0.0253 USDT |
0.0272 USDT |
0.0255 USDT |
| 2025-05-13 |
0.0259 USDT |
533,601.0699 |
0.0260 USDT |
0.0248 USDT |
0.0266 USDT |
0.0264 USDT |
| 2025-05-12 |
0.0266 USDT |
127,284.9556 |
0.0257 USDT |
0.0257 USDT |
0.0271 USDT |
0.0262 USDT |
| 2025-05-11 |
0.0261 USDT |
285,648.2201 |
0.0266 USDT |
0.0254 USDT |
0.0266 USDT |
0.0260 USDT |
| 2025-05-10 |
0.0252 USDT |
573,399.6190 |
0.0251 USDT |
0.0248 USDT |
0.0257 USDT |
0.0256 USDT |
| 2025-05-09 |
0.0243 USDT |
1,634,180.4251 |
0.0242 USDT |
0.0237 USDT |
0.0248 USDT |
0.0246 USDT |
| 2025-05-08 |
0.0223 USDT |
499,840.7455 |
0.0209 USDT |
0.0209 USDT |
0.0237 USDT |
0.0230 USDT |
| 2025-05-07 |
0.0209 USDT |
162,542.1870 |
0.0212 USDT |
0.0206 USDT |
0.0214 USDT |
0.0206 USDT |
| 2025-05-06 |
0.0217 USDT |
482,426.2465 |
0.0231 USDT |
0.0206 USDT |
0.0233 USDT |
0.0210 USDT |
| 2025-05-05 |
0.0235 USDT |
153,409.3623 |
0.0234 USDT |
0.0228 USDT |
0.0238 USDT |
0.0228 USDT |
| 2025-05-04 |
0.0230 USDT |
277,324.2779 |
0.0231 USDT |
0.0229 USDT |
0.0235 USDT |
0.0230 USDT |
| 2025-05-03 |
0.0242 USDT |
166,635.4368 |
0.0249 USDT |
0.0230 USDT |
0.0251 USDT |
0.0230 USDT |
| 2025-05-02 |
0.0246 USDT |
98,381.6035 |
0.0244 USDT |
0.0241 USDT |
0.0249 USDT |
0.0244 USDT |
| 2025-05-01 |
0.0248 USDT |
208,569.1179 |
0.0245 USDT |
0.0244 USDT |
0.0251 USDT |
0.0247 USDT |
| 2025-04-30 |
0.0246 USDT |
691,723.3018 |
0.0239 USDT |
0.0234 USDT |
0.0252 USDT |
0.0240 USDT |
| 2025-04-29 |
0.0244 USDT |
704,360.6226 |
0.0244 USDT |
0.0236 USDT |
0.0251 USDT |
0.0241 USDT |
| 2025-04-28 |
0.0240 USDT |
319,139.9867 |
0.0241 USDT |
0.0233 USDT |
0.0247 USDT |
0.0244 USDT |
| 2025-04-27 |
0.0247 USDT |
418,226.8801 |
0.0260 USDT |
0.0244 USDT |
0.0261 USDT |
0.0247 USDT |
| 2025-04-26 |
0.0258 USDT |
809,372.6143 |
0.0244 USDT |
0.0244 USDT |
0.0266 USDT |
0.0261 USDT |
| 2025-04-25 |
0.0276 USDT |
4,259,182.4290 |
0.0254 USDT |
0.0226 USDT |
0.0370 USDT |
0.0249 USDT |
| 2025-04-24 |
0.0250 USDT |
819,335.2075 |
0.0255 USDT |
0.0241 USDT |
0.0257 USDT |
0.0251 USDT |
| 2025-04-23 |
0.0251 USDT |
821,565.6248 |
0.0283 USDT |
0.0234 USDT |
0.0289 USDT |
0.0251 USDT |
| 2025-04-22 |
0.0274 USDT |
22,017.1208 |
0.0270 USDT |
0.0268 USDT |
0.0278 USDT |
0.0278 USDT |
| 2025-04-21 |
0.0272 USDT |
217,447.8923 |
0.0269 USDT |
0.0269 USDT |
0.0279 USDT |
0.0273 USDT |
| 2025-04-20 |
0.0268 USDT |
121,897.8628 |
0.0266 USDT |
0.0266 USDT |
0.0272 USDT |
0.0267 USDT |
| 2025-04-19 |
0.0265 USDT |
7,654.9109 |
0.0262 USDT |
0.0260 USDT |
0.0269 USDT |
0.0268 USDT |