Identifier on Kucoin: SQR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.4092 USDT |
245,304.5800 SQR |
0.4081 USDT |
0.4076 USDT |
0.4112 USDT |
0.4084 USDT |
| 2024-05-04 |
0.3917 USDT |
518,563.3300 SQR |
0.3878 USDT |
0.3864 USDT |
0.4052 USDT |
0.4041 USDT |
| 2024-05-03 |
0.3844 USDT |
533,528.9900 SQR |
0.3845 USDT |
0.3824 USDT |
0.3871 USDT |
0.3865 USDT |
| 2024-05-02 |
0.3821 USDT |
618,966.1300 SQR |
0.3823 USDT |
0.3799 USDT |
0.3849 USDT |
0.3847 USDT |
| 2024-05-01 |
0.3831 USDT |
474,461.7700 SQR |
0.3859 USDT |
0.3796 USDT |
0.3860 USDT |
0.3799 USDT |
| 2024-04-30 |
0.3937 USDT |
579,915.6600 SQR |
0.3994 USDT |
0.3860 USDT |
0.4025 USDT |
0.3863 USDT |
| 2024-04-29 |
0.4034 USDT |
532,719.9400 SQR |
0.4089 USDT |
0.3981 USDT |
0.4110 USDT |
0.3994 USDT |
| 2024-04-28 |
0.4086 USDT |
492,425.4700 SQR |
0.4077 USDT |
0.4070 USDT |
0.4115 USDT |
0.4080 USDT |
| 2024-04-27 |
0.4066 USDT |
504,032.7900 SQR |
0.4075 USDT |
0.4052 USDT |
0.4081 USDT |
0.4073 USDT |
| 2024-04-26 |
0.4087 USDT |
465,399.0500 SQR |
0.4125 USDT |
0.4051 USDT |
0.4130 USDT |
0.4063 USDT |
| 2024-04-25 |
0.4107 USDT |
451,337.0200 SQR |
0.4134 USDT |
0.4057 USDT |
0.4138 USDT |
0.4127 USDT |
| 2024-04-24 |
0.4233 USDT |
511,976.9800 SQR |
0.4301 USDT |
0.4100 USDT |
0.4303 USDT |
0.4128 USDT |
| 2024-04-23 |
0.4345 USDT |
553,284.6300 SQR |
0.4359 USDT |
0.4273 USDT |
0.4458 USDT |
0.4301 USDT |
| 2024-04-22 |
0.4314 USDT |
341,325.0400 SQR |
0.4231 USDT |
0.4220 USDT |
0.4366 USDT |
0.4335 USDT |
| 2024-04-21 |
0.4176 USDT |
64,402.2200 SQR |
0.4135 USDT |
0.4077 USDT |
0.4279 USDT |
0.4231 USDT |
| 2024-04-20 |
0.4088 USDT |
32,895.4900 SQR |
0.4093 USDT |
0.4050 USDT |
0.4136 USDT |
0.4135 USDT |
| 2024-04-19 |
0.4098 USDT |
51,021.9400 SQR |
0.4136 USDT |
0.4058 USDT |
0.4146 USDT |
0.4118 USDT |
| 2024-04-18 |
0.4141 USDT |
7,371,349.9800 SQR |
0.4324 USDT |
0.4054 USDT |
0.4340 USDT |
0.4114 USDT |
| 2024-04-17 |
0.4531 USDT |
1,479,121.0700 SQR |
0.4542 USDT |
0.4202 USDT |
0.4692 USDT |
0.4351 USDT |
| 2024-04-16 |
0.4516 USDT |
128,025.2600 SQR |
0.4487 USDT |
0.4450 USDT |
0.4592 USDT |
0.4507 USDT |
| 2024-04-15 |
0.4575 USDT |
425,126.4100 SQR |
0.4421 USDT |
0.4413 USDT |
0.4766 USDT |
0.4502 USDT |
| 2024-04-14 |
0.4334 USDT |
694,638.3300 SQR |
0.4450 USDT |
0.4267 USDT |
0.4452 USDT |
0.4389 USDT |
| 2024-04-13 |
0.4594 USDT |
312,909.7800 SQR |
0.4682 USDT |
0.4404 USDT |
0.4700 USDT |
0.4404 USDT |
| 2024-04-12 |
0.4787 USDT |
477,587.0400 SQR |
0.4935 USDT |
0.4379 USDT |
0.5031 USDT |
0.4690 USDT |
| 2024-04-11 |
0.5144 USDT |
397,690.7400 SQR |
0.4300 USDT |
0.4300 USDT |
0.5460 USDT |
0.5000 USDT |