Identifier on Kucoin: QUILL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-12 |
0.0496 USDT |
687,827.4500 |
0.0477 USDT |
0.0456 USDT |
0.0536 USDT |
0.0492 USDT |
| 2025-05-11 |
0.0469 USDT |
379,487.7300 |
0.0447 USDT |
0.0441 USDT |
0.0492 USDT |
0.0480 USDT |
| 2025-05-10 |
0.0416 USDT |
320,872.9600 |
0.0435 USDT |
0.0401 USDT |
0.0435 USDT |
0.0424 USDT |
| 2025-05-09 |
0.0380 USDT |
403,194.8400 |
0.0413 USDT |
0.0360 USDT |
0.0416 USDT |
0.0380 USDT |
| 2025-05-08 |
0.0398 USDT |
523,665.9700 |
0.0392 USDT |
0.0378 USDT |
0.0419 USDT |
0.0407 USDT |
| 2025-05-07 |
0.0397 USDT |
896,801.8100 |
0.0342 USDT |
0.0336 USDT |
0.0450 USDT |
0.0391 USDT |
| 2025-05-06 |
0.0355 USDT |
373,203.9700 |
0.0342 USDT |
0.0335 USDT |
0.0370 USDT |
0.0364 USDT |
| 2025-05-05 |
0.0358 USDT |
366,131.4400 |
0.0356 USDT |
0.0338 USDT |
0.0374 USDT |
0.0338 USDT |
| 2025-05-04 |
0.0374 USDT |
415,848.1600 |
0.0377 USDT |
0.0350 USDT |
0.0389 USDT |
0.0373 USDT |
| 2025-05-03 |
0.0366 USDT |
366,232.7600 |
0.0365 USDT |
0.0343 USDT |
0.0382 USDT |
0.0350 USDT |
| 2025-05-02 |
0.0370 USDT |
2,447,942.4000 |
0.0368 USDT |
0.0322 USDT |
0.0465 USDT |
0.0365 USDT |
| 2025-05-01 |
0.0338 USDT |
2,969,725.8800 |
0.0377 USDT |
0.0304 USDT |
0.0385 USDT |
0.0368 USDT |
| 2025-04-30 |
0.0405 USDT |
8,138,536.8000 |
0.0514 USDT |
0.0336 USDT |
0.0595 USDT |
0.0381 USDT |
| 2025-04-29 |
0.0760 USDT |
1,895,794.2400 |
0.0469 USDT |
0.0426 USDT |
0.1165 USDT |
0.0876 USDT |
| 2025-04-28 |
0.0477 USDT |
498,595.5000 |
0.0424 USDT |
0.0422 USDT |
0.0542 USDT |
0.0465 USDT |
| 2025-04-27 |
0.0456 USDT |
468,715.4100 |
0.0459 USDT |
0.0420 USDT |
0.0499 USDT |
0.0453 USDT |
| 2025-04-26 |
0.0432 USDT |
429,823.4700 |
0.0455 USDT |
0.0393 USDT |
0.0476 USDT |
0.0451 USDT |
| 2025-04-25 |
0.0442 USDT |
467,784.0700 |
0.0413 USDT |
0.0399 USDT |
0.0489 USDT |
0.0428 USDT |
| 2025-04-24 |
0.0423 USDT |
1,195,643.8200 |
0.0435 USDT |
0.0371 USDT |
0.0516 USDT |
0.0411 USDT |
| 2025-04-23 |
0.0502 USDT |
623,135.3800 |
0.0483 USDT |
0.0463 USDT |
0.0574 USDT |
0.0474 USDT |
| 2025-04-22 |
0.0521 USDT |
1,040,501.5500 |
0.0422 USDT |
0.0391 USDT |
0.0663 USDT |
0.0576 USDT |
| 2025-04-21 |
0.0436 USDT |
2,027,962.0800 |
0.0340 USDT |
0.0330 USDT |
0.0541 USDT |
0.0344 USDT |
| 2025-04-20 |
0.0366 USDT |
4,473,390.8400 |
0.0255 USDT |
0.0225 USDT |
0.0567 USDT |
0.0392 USDT |
| 2025-04-19 |
0.0315 USDT |
1,937,666.1900 |
0.0314 USDT |
0.0283 USDT |
0.0346 USDT |
0.0296 USDT |
| 2025-04-18 |
0.0345 USDT |
2,021,470.2000 |
0.0390 USDT |
0.0305 USDT |
0.0392 USDT |
0.0308 USDT |
| 2025-04-17 |
0.0368 USDT |
3,032,601.8000 |
0.0389 USDT |
0.0325 USDT |
0.0430 USDT |
0.0378 USDT |
| 2025-04-16 |
0.0430 USDT |
1,809,650.2700 |
0.0423 USDT |
0.0386 USDT |
0.0500 USDT |
0.0403 USDT |
| 2025-04-15 |
0.0484 USDT |
1,085,603.7300 |
0.0496 USDT |
0.0453 USDT |
0.0507 USDT |
0.0481 USDT |
| 2025-04-14 |
0.0504 USDT |
2,351,839.8500 |
0.0490 USDT |
0.0465 USDT |
0.0568 USDT |
0.0489 USDT |
| 2025-04-13 |
0.0562 USDT |
2,940,228.0100 |
0.0570 USDT |
0.0517 USDT |
0.0617 USDT |
0.0534 USDT |
| 2025-04-12 |
0.0601 USDT |
2,405,789.2200 |
0.0655 USDT |
0.0541 USDT |
0.0737 USDT |
0.0582 USDT |
| 2025-04-11 |
0.0603 USDT |
3,011,568.3000 |
0.0683 USDT |
0.0544 USDT |
0.0740 USDT |
0.0686 USDT |
| 2025-04-10 |
0.0560 USDT |
2,385,099.9000 |
0.0740 USDT |
0.0480 USDT |
0.0748 USDT |
0.0533 USDT |
| 2025-04-09 |
0.0619 USDT |
769,883.4000 |
0.0565 USDT |
0.0511 USDT |
0.0773 USDT |
0.0761 USDT |
| 2025-04-08 |
0.0531 USDT |
3,778,211.9300 |
0.0572 USDT |
0.0466 USDT |
0.0613 USDT |
0.0510 USDT |
| 2025-04-07 |
0.0624 USDT |
4,634,552.7000 |
0.0587 USDT |
0.0526 USDT |
0.0784 USDT |
0.0583 USDT |
| 2025-04-06 |
0.0568 USDT |
3,520,733.7200 |
0.0633 USDT |
0.0459 USDT |
0.0787 USDT |
0.0574 USDT |
| 2025-04-05 |
0.0705 USDT |
2,175,096.1300 |
0.0760 USDT |
0.0615 USDT |
0.0769 USDT |
0.0679 USDT |
| 2025-04-04 |
0.0807 USDT |
1,924,132.5200 |
0.0896 USDT |
0.0695 USDT |
0.0952 USDT |
0.0717 USDT |
| 2025-04-03 |
0.0901 USDT |
74,706.0900 |
0.0917 USDT |
0.0875 USDT |
0.0924 USDT |
0.0904 USDT |
| 2025-04-02 |
0.0964 USDT |
153,106.5500 |
0.1023 USDT |
0.0893 USDT |
0.1023 USDT |
0.0952 USDT |
| 2025-04-01 |
0.1225 USDT |
1,246,254.2500 |
0.1175 USDT |
0.1024 USDT |
0.1485 USDT |
0.1066 USDT |
| 2025-03-31 |
0.1059 USDT |
1,550,485.0000 |
0.1134 USDT |
0.0921 USDT |
0.1263 USDT |
0.1171 USDT |
| 2025-03-30 |
0.1550 USDT |
1,438,367.5700 |
0.1711 USDT |
0.1310 USDT |
0.1833 USDT |
0.1321 USDT |
| 2025-03-29 |
0.2868 USDT |
634,351.4000 |
0.4226 USDT |
0.2052 USDT |
0.4347 USDT |
0.2146 USDT |
| 2025-03-28 |
0.3095 USDT |
1,398,695.9700 |
0.2038 USDT |
0.1976 USDT |
0.4390 USDT |
0.4086 USDT |
| 2025-03-27 |
0.2074 USDT |
700,369.6400 |
0.2229 USDT |
0.1888 USDT |
0.2420 USDT |
0.1971 USDT |
| 2025-03-26 |
0.1988 USDT |
782,595.3600 |
0.2207 USDT |
0.1760 USDT |
0.2562 USDT |
0.2052 USDT |
| 2025-03-25 |
0.1884 USDT |
766,305.6400 |
0.1645 USDT |
0.1644 USDT |
0.2242 USDT |
0.2213 USDT |
| 2025-03-24 |
0.1683 USDT |
49,261.9800 |
0.1716 USDT |
0.1618 USDT |
0.1738 USDT |
0.1641 USDT |