Identifier on Kucoin: QUICK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.0258 USDT |
32,837.2004 |
0.0254 USDT |
0.0254 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-04-17 |
0.0241 USDT |
73,704.6599 |
0.0241 USDT |
0.0239 USDT |
0.0248 USDT |
0.0247 USDT |
| 2025-04-16 |
0.0245 USDT |
213,129.1584 |
0.0249 USDT |
0.0241 USDT |
0.0250 USDT |
0.0246 USDT |
| 2025-04-15 |
0.0252 USDT |
762,303.3176 |
0.0253 USDT |
0.0245 USDT |
0.0258 USDT |
0.0247 USDT |
| 2025-04-14 |
0.0235 USDT |
426,557.0971 |
0.0246 USDT |
0.0223 USDT |
0.0252 USDT |
0.0247 USDT |
| 2025-04-13 |
0.0262 USDT |
34,109.5458 |
0.0263 USDT |
0.0257 USDT |
0.0264 USDT |
0.0264 USDT |
| 2025-04-12 |
0.0265 USDT |
237,474.2277 |
0.0254 USDT |
0.0254 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-04-11 |
0.0265 USDT |
984,972.6954 |
0.0258 USDT |
0.0247 USDT |
0.0283 USDT |
0.0264 USDT |
| 2025-04-10 |
0.0254 USDT |
203,282.4857 |
0.0270 USDT |
0.0242 USDT |
0.0270 USDT |
0.0257 USDT |
| 2025-04-09 |
0.0258 USDT |
938,315.0909 |
0.0250 USDT |
0.0250 USDT |
0.0278 USDT |
0.0276 USDT |
| 2025-04-08 |
0.0267 USDT |
149,921.5002 |
0.0266 USDT |
0.0264 USDT |
0.0269 USDT |
0.0265 USDT |
| 2025-04-07 |
0.0254 USDT |
2,385,302.2324 |
0.0245 USDT |
0.0238 USDT |
0.0275 USDT |
0.0265 USDT |
| 2025-04-06 |
0.0255 USDT |
29,027.7172 |
0.0254 USDT |
0.0247 USDT |
0.0259 USDT |
0.0248 USDT |
| 2025-04-05 |
0.0256 USDT |
61,342.2575 |
0.0252 USDT |
0.0252 USDT |
0.0264 USDT |
0.0258 USDT |
| 2025-04-04 |
0.0251 USDT |
244,425.1351 |
0.0262 USDT |
0.0244 USDT |
0.0262 USDT |
0.0248 USDT |
| 2025-04-03 |
0.0260 USDT |
1,904,120.5015 |
0.0245 USDT |
0.0243 USDT |
0.0283 USDT |
0.0263 USDT |
| 2025-04-02 |
0.0240 USDT |
249,439.3205 |
0.0260 USDT |
0.0228 USDT |
0.0262 USDT |
0.0236 USDT |
| 2025-04-01 |
0.0284 USDT |
1,744,028.0234 |
0.0268 USDT |
0.0262 USDT |
0.0311 USDT |
0.0266 USDT |
| 2025-03-31 |
0.0285 USDT |
541,277.4974 |
0.0282 USDT |
0.0282 USDT |
0.0292 USDT |
0.0290 USDT |
| 2025-03-30 |
0.0279 USDT |
675,683.0577 |
0.0274 USDT |
0.0272 USDT |
0.0286 USDT |
0.0282 USDT |
| 2025-03-29 |
0.0270 USDT |
1,204,352.6546 |
0.0260 USDT |
0.0258 USDT |
0.0281 USDT |
0.0278 USDT |
| 2025-03-28 |
0.0264 USDT |
54,835.0821 |
0.0279 USDT |
0.0256 USDT |
0.0279 USDT |
0.0256 USDT |
| 2025-03-27 |
0.0284 USDT |
473,005.4848 |
0.0282 USDT |
0.0277 USDT |
0.0286 USDT |
0.0280 USDT |
| 2025-03-26 |
0.0281 USDT |
590,401.5007 |
0.0282 USDT |
0.0274 USDT |
0.0290 USDT |
0.0279 USDT |
| 2025-03-25 |
0.0281 USDT |
118,800.1505 |
0.0282 USDT |
0.0276 USDT |
0.0285 USDT |
0.0279 USDT |
| 2025-03-24 |
0.0278 USDT |
685,975.3556 |
0.0265 USDT |
0.0262 USDT |
0.0282 USDT |
0.0280 USDT |
| 2025-03-23 |
0.0267 USDT |
223,797.7180 |
0.0270 USDT |
0.0262 USDT |
0.0272 USDT |
0.0263 USDT |
| 2025-03-22 |
0.0275 USDT |
1,065,253.9469 |
0.0262 USDT |
0.0258 USDT |
0.0279 USDT |
0.0277 USDT |
| 2025-03-21 |
0.0274 USDT |
1,070,501.4340 |
0.0266 USDT |
0.0265 USDT |
0.0281 USDT |
0.0270 USDT |
| 2025-03-20 |
0.0275 USDT |
17,436.6905 |
0.0275 USDT |
0.0268 USDT |
0.0277 USDT |
0.0268 USDT |
| 2025-03-19 |
0.0279 USDT |
168,507.4226 |
0.0280 USDT |
0.0274 USDT |
0.0281 USDT |
0.0279 USDT |
| 2025-03-18 |
0.0282 USDT |
306,898.0490 |
0.0292 USDT |
0.0272 USDT |
0.0292 USDT |
0.0276 USDT |
| 2025-03-17 |
0.0292 USDT |
1,199,946.6755 |
0.0289 USDT |
0.0285 USDT |
0.0296 USDT |
0.0292 USDT |
| 2025-03-16 |
0.0299 USDT |
3,442,919.6268 |
0.0298 USDT |
0.0278 USDT |
0.0321 USDT |
0.0288 USDT |
| 2025-03-15 |
0.0280 USDT |
992,417.0803 |
0.0283 USDT |
0.0254 USDT |
0.0292 USDT |
0.0290 USDT |
| 2025-03-14 |
0.0279 USDT |
994,339.9032 |
0.0264 USDT |
0.0264 USDT |
0.0286 USDT |
0.0281 USDT |
| 2025-03-13 |
0.0268 USDT |
1,955,166.7080 |
0.0292 USDT |
0.0260 USDT |
0.0292 USDT |
0.0263 USDT |
| 2025-03-12 |
0.0306 USDT |
3,772,102.5850 |
0.0302 USDT |
0.0283 USDT |
0.0326 USDT |
0.0284 USDT |
| 2025-03-11 |
0.0289 USDT |
4,223,320.3600 |
0.0249 USDT |
0.0242 USDT |
0.0321 USDT |
0.0300 USDT |
| 2025-03-10 |
0.0261 USDT |
6,871,923.7702 |
0.0249 USDT |
0.0232 USDT |
0.0300 USDT |
0.0262 USDT |
| 2025-03-09 |
0.0240 USDT |
674,067.5752 |
0.0238 USDT |
0.0228 USDT |
0.0252 USDT |
0.0240 USDT |
| 2025-03-08 |
0.0238 USDT |
1,814.7920 |
0.0237 USDT |
0.0236 USDT |
0.0240 USDT |
0.0237 USDT |
| 2025-03-07 |
0.0238 USDT |
289,408.2422 |
0.0238 USDT |
0.0227 USDT |
0.0247 USDT |
0.0237 USDT |
| 2025-03-06 |
0.0238 USDT |
81,334.9892 |
0.0237 USDT |
0.0231 USDT |
0.0251 USDT |
0.0236 USDT |
| 2025-03-05 |
0.0232 USDT |
339,480.8116 |
0.0227 USDT |
0.0224 USDT |
0.0237 USDT |
0.0237 USDT |
| 2025-03-04 |
0.0220 USDT |
165,882.5085 |
0.0230 USDT |
0.0211 USDT |
0.0230 USDT |
0.0222 USDT |
| 2025-03-03 |
0.0253 USDT |
78,052.9572 |
0.0270 USDT |
0.0232 USDT |
0.0270 USDT |
0.0232 USDT |
| 2025-03-02 |
0.0252 USDT |
348,367.1534 |
0.0247 USDT |
0.0245 USDT |
0.0274 USDT |
0.0273 USDT |
| 2025-03-01 |
0.0240 USDT |
11,091.3441 |
0.0249 USDT |
0.0240 USDT |
0.0249 USDT |
0.0241 USDT |
| 2025-02-28 |
0.0238 USDT |
73,344.6287 |
0.0247 USDT |
0.0229 USDT |
0.0253 USDT |
0.0250 USDT |