Identifier on Kucoin: SQD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0855 USDT |
702,680.1000 |
0.0849 USDT |
0.0834 USDT |
0.0877 USDT |
0.0866 USDT |
| 2025-02-22 |
0.0844 USDT |
1,114,914.0000 |
0.0795 USDT |
0.0790 USDT |
0.0916 USDT |
0.0845 USDT |
| 2025-02-21 |
0.0866 USDT |
1,462,468.1000 |
0.0943 USDT |
0.0787 USDT |
0.0965 USDT |
0.0795 USDT |
| 2025-02-20 |
0.0877 USDT |
3,076,501.3000 |
0.0766 USDT |
0.0738 USDT |
0.0994 USDT |
0.0947 USDT |
| 2025-02-19 |
0.0694 USDT |
1,522,029.4000 |
0.0645 USDT |
0.0640 USDT |
0.0767 USDT |
0.0762 USDT |
| 2025-02-18 |
0.0653 USDT |
1,106,665.3000 |
0.0689 USDT |
0.0621 USDT |
0.0699 USDT |
0.0643 USDT |
| 2025-02-17 |
0.0665 USDT |
1,345,823.1000 |
0.0618 USDT |
0.0616 USDT |
0.0739 USDT |
0.0696 USDT |
| 2025-02-16 |
0.0617 USDT |
1,160,536.8000 |
0.0623 USDT |
0.0596 USDT |
0.0641 USDT |
0.0616 USDT |
| 2025-02-15 |
0.0627 USDT |
1,300,081.8000 |
0.0659 USDT |
0.0600 USDT |
0.0659 USDT |
0.0621 USDT |
| 2025-02-14 |
0.0613 USDT |
1,121,164.9000 |
0.0589 USDT |
0.0589 USDT |
0.0715 USDT |
0.0661 USDT |
| 2025-02-13 |
0.0585 USDT |
1,672,370.0000 |
0.0568 USDT |
0.0553 USDT |
0.0623 USDT |
0.0590 USDT |
| 2025-02-12 |
0.0550 USDT |
1,344,956.6000 |
0.0575 USDT |
0.0524 USDT |
0.0577 USDT |
0.0544 USDT |
| 2025-02-11 |
0.0565 USDT |
1,287,365.2000 |
0.0567 USDT |
0.0540 USDT |
0.0597 USDT |
0.0568 USDT |
| 2025-02-10 |
0.0523 USDT |
2,204,140.6000 |
0.0471 USDT |
0.0464 USDT |
0.0620 USDT |
0.0581 USDT |
| 2025-02-09 |
0.0488 USDT |
1,370,366.4000 |
0.0496 USDT |
0.0470 USDT |
0.0500 USDT |
0.0475 USDT |
| 2025-02-08 |
0.0500 USDT |
1,778,874.4000 |
0.0488 USDT |
0.0482 USDT |
0.0517 USDT |
0.0499 USDT |
| 2025-02-07 |
0.0542 USDT |
1,326,087.7000 |
0.0554 USDT |
0.0521 USDT |
0.0580 USDT |
0.0528 USDT |
| 2025-02-06 |
0.0603 USDT |
1,450,553.0000 |
0.0601 USDT |
0.0588 USDT |
0.0623 USDT |
0.0596 USDT |
| 2025-02-05 |
0.0577 USDT |
2,865,962.9000 |
0.0602 USDT |
0.0526 USDT |
0.0618 USDT |
0.0601 USDT |
| 2025-02-04 |
0.0606 USDT |
1,719,708.0000 |
0.0603 USDT |
0.0573 USDT |
0.0638 USDT |
0.0621 USDT |
| 2025-02-03 |
0.0506 USDT |
3,492,877.7000 |
0.0562 USDT |
0.0470 USDT |
0.0599 USDT |
0.0598 USDT |
| 2025-02-02 |
0.0613 USDT |
2,231,618.9000 |
0.0660 USDT |
0.0569 USDT |
0.0668 USDT |
0.0570 USDT |
| 2025-02-01 |
0.0755 USDT |
1,317,436.7000 |
0.0788 USDT |
0.0719 USDT |
0.0799 USDT |
0.0720 USDT |
| 2025-01-31 |
0.0800 USDT |
972,463.7000 |
0.0781 USDT |
0.0765 USDT |
0.0838 USDT |
0.0823 USDT |
| 2025-01-30 |
0.0779 USDT |
783,680.3000 |
0.0771 USDT |
0.0760 USDT |
0.0801 USDT |
0.0771 USDT |
| 2025-01-29 |
0.0786 USDT |
1,340,488.9000 |
0.0772 USDT |
0.0734 USDT |
0.0942 USDT |
0.0767 USDT |
| 2025-01-28 |
0.0769 USDT |
1,599,602.4000 |
0.0671 USDT |
0.0650 USDT |
0.0887 USDT |
0.0757 USDT |
| 2025-01-27 |
0.0673 USDT |
1,248,410.9000 |
0.0722 USDT |
0.0626 USDT |
0.0722 USDT |
0.0677 USDT |
| 2025-01-26 |
0.0735 USDT |
945,476.9000 |
0.0750 USDT |
0.0720 USDT |
0.0753 USDT |
0.0736 USDT |
| 2025-01-25 |
0.0757 USDT |
1,003,473.6000 |
0.0767 USDT |
0.0730 USDT |
0.0781 USDT |
0.0759 USDT |
| 2025-01-24 |
0.0803 USDT |
827,567.9000 |
0.0817 USDT |
0.0781 USDT |
0.0824 USDT |
0.0808 USDT |
| 2025-01-23 |
0.0819 USDT |
1,071,461.9000 |
0.0748 USDT |
0.0744 USDT |
0.0862 USDT |
0.0839 USDT |
| 2025-01-22 |
0.0788 USDT |
1,159,431.3000 |
0.0804 USDT |
0.0733 USDT |
0.0820 USDT |
0.0784 USDT |
| 2025-01-21 |
0.0823 USDT |
1,275,743.4000 |
0.0850 USDT |
0.0781 USDT |
0.0863 USDT |
0.0811 USDT |
| 2025-01-20 |
0.0877 USDT |
1,035,426.4000 |
0.0870 USDT |
0.0809 USDT |
0.0977 USDT |
0.0860 USDT |
| 2025-01-19 |
0.0903 USDT |
2,492,677.6000 |
0.1011 USDT |
0.0772 USDT |
0.1039 USDT |
0.0887 USDT |
| 2025-01-18 |
0.1039 USDT |
1,101,713.2000 |
0.1153 USDT |
0.0986 USDT |
0.1169 USDT |
0.1001 USDT |
| 2025-01-17 |
0.1213 USDT |
1,257,876.0000 |
0.1310 USDT |
0.1082 USDT |
0.1338 USDT |
0.1174 USDT |
| 2025-01-16 |
0.1105 USDT |
2,667,905.8000 |
0.1163 USDT |
0.1018 USDT |
0.1170 USDT |
0.1033 USDT |
| 2025-01-15 |
0.0928 USDT |
7,820,419.1000 |
0.1011 USDT |
0.0833 USDT |
0.1062 USDT |
0.1052 USDT |
| 2025-01-14 |
0.1007 USDT |
5,680,274.5000 |
0.0934 USDT |
0.0919 USDT |
0.1100 USDT |
0.1018 USDT |
| 2025-01-13 |
0.0832 USDT |
3,077,265.9000 |
0.0874 USDT |
0.0757 USDT |
0.0916 USDT |
0.0861 USDT |
| 2025-01-12 |
0.0881 USDT |
2,150,143.4000 |
0.0752 USDT |
0.0752 USDT |
0.0988 USDT |
0.0912 USDT |
| 2025-01-11 |
0.0724 USDT |
1,814,547.7000 |
0.0633 USDT |
0.0627 USDT |
0.0831 USDT |
0.0775 USDT |
| 2025-01-10 |
0.0603 USDT |
2,172,202.6000 |
0.0605 USDT |
0.0569 USDT |
0.0656 USDT |
0.0626 USDT |
| 2025-01-09 |
0.0599 USDT |
1,591,559.9000 |
0.0543 USDT |
0.0525 USDT |
0.0667 USDT |
0.0610 USDT |
| 2025-01-08 |
0.0489 USDT |
1,535,408.5000 |
0.0516 USDT |
0.0450 USDT |
0.0516 USDT |
0.0491 USDT |
| 2025-01-07 |
0.0570 USDT |
1,305,916.3000 |
0.0581 USDT |
0.0517 USDT |
0.0618 USDT |
0.0528 USDT |
| 2025-01-06 |
0.0531 USDT |
1,277,188.9000 |
0.0490 USDT |
0.0483 USDT |
0.0595 USDT |
0.0594 USDT |
| 2025-01-05 |
0.0510 USDT |
1,074,781.5000 |
0.0502 USDT |
0.0495 USDT |
0.0533 USDT |
0.0510 USDT |