Identifier on Kucoin: QUICK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.0249 USDT |
224,790.4714 |
0.0250 USDT |
0.0245 USDT |
0.0254 USDT |
0.0254 USDT |
| 2025-02-26 |
0.0244 USDT |
605,804.5090 |
0.0243 USDT |
0.0236 USDT |
0.0253 USDT |
0.0247 USDT |
| 2025-02-25 |
0.0235 USDT |
673,587.4291 |
0.0235 USDT |
0.0223 USDT |
0.0244 USDT |
0.0243 USDT |
| 2025-02-24 |
0.0267 USDT |
245,296.1010 |
0.0271 USDT |
0.0250 USDT |
0.0271 USDT |
0.0250 USDT |
| 2025-02-23 |
0.0271 USDT |
501,227.7203 |
0.0273 USDT |
0.0269 USDT |
0.0274 USDT |
0.0269 USDT |
| 2025-02-22 |
0.0268 USDT |
500,003.1363 |
0.0261 USDT |
0.0261 USDT |
0.0274 USDT |
0.0272 USDT |
| 2025-02-21 |
0.0270 USDT |
804,556.5327 |
0.0267 USDT |
0.0264 USDT |
0.0281 USDT |
0.0264 USDT |
| 2025-02-20 |
0.0259 USDT |
187,784.9345 |
0.0257 USDT |
0.0254 USDT |
0.0269 USDT |
0.0266 USDT |
| 2025-02-19 |
0.0260 USDT |
222,951.1288 |
0.0258 USDT |
0.0245 USDT |
0.0266 USDT |
0.0255 USDT |
| 2025-02-18 |
0.0249 USDT |
60,622.1818 |
0.0261 USDT |
0.0242 USDT |
0.0261 USDT |
0.0247 USDT |
| 2025-02-17 |
0.0265 USDT |
261,813.8472 |
0.0266 USDT |
0.0252 USDT |
0.0273 USDT |
0.0258 USDT |
| 2025-02-16 |
0.0260 USDT |
100,793.6750 |
0.0264 USDT |
0.0258 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-02-15 |
0.0265 USDT |
144,423.7875 |
0.0279 USDT |
0.0260 USDT |
0.0283 USDT |
0.0262 USDT |
| 2025-02-14 |
0.0269 USDT |
93,962.7083 |
0.0275 USDT |
0.0262 USDT |
0.0275 USDT |
0.0273 USDT |
| 2025-02-13 |
0.0278 USDT |
116,850.1548 |
0.0285 USDT |
0.0269 USDT |
0.0288 USDT |
0.0273 USDT |
| 2025-02-12 |
0.0275 USDT |
1,189,806.9378 |
0.0259 USDT |
0.0255 USDT |
0.0295 USDT |
0.0285 USDT |
| 2025-02-11 |
0.0266 USDT |
429,568.7007 |
0.0264 USDT |
0.0262 USDT |
0.0279 USDT |
0.0265 USDT |
| 2025-02-10 |
0.0256 USDT |
817,333.8689 |
0.0252 USDT |
0.0251 USDT |
0.0264 USDT |
0.0260 USDT |
| 2025-02-09 |
0.0257 USDT |
214,972.3395 |
0.0255 USDT |
0.0253 USDT |
0.0265 USDT |
0.0254 USDT |
| 2025-02-08 |
0.0243 USDT |
710,474.1703 |
0.0235 USDT |
0.0235 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-02-07 |
0.0247 USDT |
537,384.9939 |
0.0234 USDT |
0.0229 USDT |
0.0260 USDT |
0.0230 USDT |
| 2025-02-06 |
0.0248 USDT |
582,578.6818 |
0.0251 USDT |
0.0232 USDT |
0.0253 USDT |
0.0234 USDT |
| 2025-02-05 |
0.0253 USDT |
456,455.4999 |
0.0250 USDT |
0.0247 USDT |
0.0260 USDT |
0.0247 USDT |
| 2025-02-04 |
0.0254 USDT |
1,807,832.8454 |
0.0260 USDT |
0.0239 USDT |
0.0263 USDT |
0.0250 USDT |
| 2025-02-03 |
0.0230 USDT |
755,710.9738 |
0.0254 USDT |
0.0196 USDT |
0.0256 USDT |
0.0254 USDT |
| 2025-02-02 |
0.0290 USDT |
1,081,744.8753 |
0.0301 USDT |
0.0259 USDT |
0.0303 USDT |
0.0271 USDT |
| 2025-02-01 |
0.0319 USDT |
923,450.5577 |
0.0325 USDT |
0.0312 USDT |
0.0325 USDT |
0.0312 USDT |
| 2025-01-31 |
0.0338 USDT |
1,740,637.6890 |
0.0319 USDT |
0.0316 USDT |
0.0345 USDT |
0.0336 USDT |
| 2025-01-30 |
0.0314 USDT |
501,927.8527 |
0.0303 USDT |
0.0303 USDT |
0.0322 USDT |
0.0320 USDT |
| 2025-01-29 |
0.0305 USDT |
258,948.9105 |
0.0297 USDT |
0.0297 USDT |
0.0313 USDT |
0.0305 USDT |
| 2025-01-28 |
0.0312 USDT |
277,874.5617 |
0.0316 USDT |
0.0305 USDT |
0.0318 USDT |
0.0306 USDT |
| 2025-01-27 |
0.0298 USDT |
775,490.9750 |
0.0315 USDT |
0.0289 USDT |
0.0317 USDT |
0.0316 USDT |
| 2025-01-26 |
0.0326 USDT |
257,160.7269 |
0.0321 USDT |
0.0321 USDT |
0.0332 USDT |
0.0331 USDT |
| 2025-01-25 |
0.0319 USDT |
72,513.8571 |
0.0317 USDT |
0.0315 USDT |
0.0324 USDT |
0.0324 USDT |
| 2025-01-24 |
0.0334 USDT |
1,011,778.3725 |
0.0339 USDT |
0.0318 USDT |
0.0342 USDT |
0.0322 USDT |
| 2025-01-23 |
0.0334 USDT |
588,841.7348 |
0.0341 USDT |
0.0326 USDT |
0.0345 USDT |
0.0339 USDT |
| 2025-01-22 |
0.0350 USDT |
188,158.6000 |
0.0354 USDT |
0.0345 USDT |
0.0356 USDT |
0.0347 USDT |
| 2025-01-21 |
0.0344 USDT |
407,696.8130 |
0.0345 USDT |
0.0331 USDT |
0.0358 USDT |
0.0354 USDT |
| 2025-01-20 |
0.0364 USDT |
537,158.9352 |
0.0366 USDT |
0.0340 USDT |
0.0392 USDT |
0.0350 USDT |
| 2025-01-19 |
0.0395 USDT |
488,603.1474 |
0.0408 USDT |
0.0368 USDT |
0.0420 USDT |
0.0400 USDT |
| 2025-01-18 |
0.0422 USDT |
222,777.3295 |
0.0436 USDT |
0.0403 USDT |
0.0436 USDT |
0.0403 USDT |
| 2025-01-17 |
0.0427 USDT |
161,977.3647 |
0.0413 USDT |
0.0413 USDT |
0.0434 USDT |
0.0428 USDT |
| 2025-01-16 |
0.0418 USDT |
139,658.6516 |
0.0421 USDT |
0.0408 USDT |
0.0424 USDT |
0.0418 USDT |
| 2025-01-15 |
0.0405 USDT |
277,071.6732 |
0.0400 USDT |
0.0390 USDT |
0.0416 USDT |
0.0411 USDT |
| 2025-01-14 |
0.0392 USDT |
50,686.7966 |
0.0388 USDT |
0.0385 USDT |
0.0397 USDT |
0.0396 USDT |
| 2025-01-13 |
0.0378 USDT |
240,134.6835 |
0.0405 USDT |
0.0362 USDT |
0.0413 USDT |
0.0363 USDT |
| 2025-01-12 |
0.0408 USDT |
199,000.3307 |
0.0411 USDT |
0.0402 USDT |
0.0411 USDT |
0.0408 USDT |
| 2025-01-11 |
0.0408 USDT |
39,146.5468 |
0.0410 USDT |
0.0404 USDT |
0.0414 USDT |
0.0413 USDT |
| 2025-01-10 |
0.0409 USDT |
70,096.4408 |
0.0403 USDT |
0.0400 USDT |
0.0413 USDT |
0.0412 USDT |
| 2025-01-09 |
0.0403 USDT |
80,130.6309 |
0.0410 USDT |
0.0393 USDT |
0.0415 USDT |
0.0401 USDT |