Identifier on Kucoin: SQD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0406 USDT |
388,716.9000 |
0.0397 USDT |
0.0391 USDT |
0.0415 USDT |
0.0409 USDT |
| 2025-12-18 |
0.0410 USDT |
613,239.9000 |
0.0413 USDT |
0.0399 USDT |
0.0423 USDT |
0.0417 USDT |
| 2025-12-17 |
0.0462 USDT |
1,503,781.7000 |
0.0461 USDT |
0.0427 USDT |
0.0500 USDT |
0.0427 USDT |
| 2025-12-16 |
0.0413 USDT |
495,764.8000 |
0.0419 USDT |
0.0403 USDT |
0.0426 USDT |
0.0417 USDT |
| 2025-12-15 |
0.0437 USDT |
487,794.6000 |
0.0430 USDT |
0.0424 USDT |
0.0452 USDT |
0.0437 USDT |
| 2025-12-14 |
0.0442 USDT |
138,775.7000 |
0.0454 USDT |
0.0433 USDT |
0.0454 USDT |
0.0433 USDT |
| 2025-12-13 |
0.0440 USDT |
190,713.0000 |
0.0442 USDT |
0.0436 USDT |
0.0447 USDT |
0.0443 USDT |
| 2025-12-12 |
0.0445 USDT |
806,948.2000 |
0.0454 USDT |
0.0423 USDT |
0.0464 USDT |
0.0442 USDT |
| 2025-12-11 |
0.0489 USDT |
720,053.0000 |
0.0506 USDT |
0.0461 USDT |
0.0511 USDT |
0.0464 USDT |
| 2025-12-10 |
0.0481 USDT |
1,487,602.1000 |
0.0458 USDT |
0.0448 USDT |
0.0528 USDT |
0.0503 USDT |
| 2025-12-09 |
0.0464 USDT |
602,755.8000 |
0.0458 USDT |
0.0450 USDT |
0.0478 USDT |
0.0467 USDT |
| 2025-12-08 |
0.0474 USDT |
723,028.8000 |
0.0477 USDT |
0.0461 USDT |
0.0489 USDT |
0.0465 USDT |
| 2025-12-07 |
0.0489 USDT |
777,269.6000 |
0.0499 USDT |
0.0470 USDT |
0.0500 USDT |
0.0488 USDT |
| 2025-12-06 |
0.0505 USDT |
606,130.6000 |
0.0498 USDT |
0.0493 USDT |
0.0524 USDT |
0.0495 USDT |
| 2025-12-05 |
0.0503 USDT |
2,057,112.0000 |
0.0506 USDT |
0.0477 USDT |
0.0532 USDT |
0.0500 USDT |
| 2025-12-04 |
0.0520 USDT |
1,135,969.4000 |
0.0542 USDT |
0.0500 USDT |
0.0544 USDT |
0.0501 USDT |
| 2025-12-03 |
0.0550 USDT |
2,624,349.5000 |
0.0549 USDT |
0.0536 USDT |
0.0581 USDT |
0.0546 USDT |
| 2025-12-02 |
0.0536 USDT |
1,755,745.0000 |
0.0550 USDT |
0.0515 USDT |
0.0565 USDT |
0.0542 USDT |
| 2025-12-01 |
0.0569 USDT |
6,728,593.3000 |
0.0597 USDT |
0.0528 USDT |
0.0611 USDT |
0.0538 USDT |
| 2025-11-30 |
0.0658 USDT |
17,257,395.4000 |
0.0626 USDT |
0.0574 USDT |
0.0784 USDT |
0.0585 USDT |
| 2025-11-29 |
0.0618 USDT |
10,556,354.8000 |
0.0591 USDT |
0.0552 USDT |
0.0675 USDT |
0.0611 USDT |
| 2025-11-28 |
0.0931 USDT |
44,852,332.8000 |
0.0731 USDT |
0.0630 USDT |
0.1194 USDT |
0.0633 USDT |
| 2025-11-27 |
0.0706 USDT |
3,428,178.1000 |
0.0583 USDT |
0.0576 USDT |
0.0851 USDT |
0.0762 USDT |
| 2025-11-26 |
0.0531 USDT |
963,413.3000 |
0.0547 USDT |
0.0520 USDT |
0.0553 USDT |
0.0543 USDT |
| 2025-11-25 |
0.0506 USDT |
198,047.8000 |
0.0511 USDT |
0.0497 USDT |
0.0516 USDT |
0.0503 USDT |
| 2025-11-24 |
0.0497 USDT |
230,838.8000 |
0.0485 USDT |
0.0484 USDT |
0.0505 USDT |
0.0505 USDT |
| 2025-11-23 |
0.0509 USDT |
1,250,595.7000 |
0.0525 USDT |
0.0487 USDT |
0.0529 USDT |
0.0487 USDT |
| 2025-11-22 |
0.0467 USDT |
441,179.5000 |
0.0482 USDT |
0.0453 USDT |
0.0482 USDT |
0.0468 USDT |
| 2025-11-21 |
0.0496 USDT |
3,244,875.5000 |
0.0518 USDT |
0.0460 USDT |
0.0558 USDT |
0.0486 USDT |
| 2025-11-20 |
0.0553 USDT |
803,810.8000 |
0.0585 USDT |
0.0514 USDT |
0.0587 USDT |
0.0521 USDT |
| 2025-11-19 |
0.0594 USDT |
1,303,949.6000 |
0.0570 USDT |
0.0562 USDT |
0.0620 USDT |
0.0565 USDT |
| 2025-11-18 |
0.0556 USDT |
289,007.2000 |
0.0552 USDT |
0.0546 USDT |
0.0565 USDT |
0.0549 USDT |
| 2025-11-17 |
0.0576 USDT |
674,796.7000 |
0.0593 USDT |
0.0534 USDT |
0.0610 USDT |
0.0549 USDT |
| 2025-11-16 |
0.0663 USDT |
3,103,800.3000 |
0.0625 USDT |
0.0580 USDT |
0.0749 USDT |
0.0592 USDT |
| 2025-11-15 |
0.0582 USDT |
695,982.6000 |
0.0561 USDT |
0.0558 USDT |
0.0612 USDT |
0.0595 USDT |
| 2025-11-14 |
0.0584 USDT |
1,933,945.0000 |
0.0622 USDT |
0.0563 USDT |
0.0630 USDT |
0.0570 USDT |
| 2025-11-13 |
0.0653 USDT |
925,052.5000 |
0.0673 USDT |
0.0599 USDT |
0.0697 USDT |
0.0607 USDT |
| 2025-11-12 |
0.0728 USDT |
746,296.0000 |
0.0749 USDT |
0.0706 USDT |
0.0749 USDT |
0.0722 USDT |
| 2025-11-11 |
0.0769 USDT |
676,284.5000 |
0.0756 USDT |
0.0749 USDT |
0.0793 USDT |
0.0784 USDT |
| 2025-11-10 |
0.0762 USDT |
303,280.5000 |
0.0777 USDT |
0.0745 USDT |
0.0796 USDT |
0.0754 USDT |
| 2025-11-09 |
0.0754 USDT |
631,610.5000 |
0.0735 USDT |
0.0715 USDT |
0.0794 USDT |
0.0794 USDT |
| 2025-11-08 |
0.0750 USDT |
878,503.6000 |
0.0788 USDT |
0.0719 USDT |
0.0802 USDT |
0.0730 USDT |
| 2025-11-07 |
0.0798 USDT |
1,520,646.4000 |
0.0782 USDT |
0.0740 USDT |
0.0840 USDT |
0.0744 USDT |
| 2025-11-06 |
0.0733 USDT |
2,181,176.0000 |
0.0747 USDT |
0.0690 USDT |
0.0809 USDT |
0.0800 USDT |
| 2025-11-05 |
0.0732 USDT |
1,881,982.4000 |
0.0726 USDT |
0.0667 USDT |
0.0772 USDT |
0.0750 USDT |
| 2025-11-04 |
0.0748 USDT |
1,037,957.8000 |
0.0776 USDT |
0.0707 USDT |
0.0782 USDT |
0.0736 USDT |
| 2025-11-03 |
0.0824 USDT |
5,311,278.5000 |
0.0837 USDT |
0.0746 USDT |
0.0960 USDT |
0.0768 USDT |
| 2025-11-02 |
0.0814 USDT |
4,548,709.1000 |
0.0828 USDT |
0.0768 USDT |
0.0874 USDT |
0.0851 USDT |
| 2025-11-01 |
0.0949 USDT |
1,130,289.5000 |
0.0944 USDT |
0.0895 USDT |
0.0991 USDT |
0.0898 USDT |
| 2025-10-31 |
0.0984 USDT |
1,068,594.6000 |
0.1000 USDT |
0.0945 USDT |
0.1011 USDT |
0.0961 USDT |