Identifier on Kucoin: SQR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.0633 USDT |
274,798.3300 SQR |
0.0589 USDT |
0.0581 USDT |
0.0672 USDT |
0.0654 USDT |
| 2024-09-25 |
0.0596 USDT |
224,930.2600 SQR |
0.0608 USDT |
0.0556 USDT |
0.0628 USDT |
0.0574 USDT |
| 2024-09-24 |
0.0560 USDT |
175,691.1100 SQR |
0.0588 USDT |
0.0538 USDT |
0.0608 USDT |
0.0585 USDT |
| 2024-09-23 |
0.0540 USDT |
83,924.5500 SQR |
0.0550 USDT |
0.0521 USDT |
0.0587 USDT |
0.0584 USDT |
| 2024-09-22 |
0.0585 USDT |
113,889.6100 SQR |
0.0515 USDT |
0.0514 USDT |
0.0680 USDT |
0.0617 USDT |
| 2024-09-21 |
0.0523 USDT |
91,553.1500 SQR |
0.0509 USDT |
0.0506 USDT |
0.0575 USDT |
0.0515 USDT |
| 2024-09-20 |
0.0523 USDT |
445,280.5100 SQR |
0.0553 USDT |
0.0483 USDT |
0.0563 USDT |
0.0504 USDT |
| 2024-09-19 |
0.0586 USDT |
297,096.5100 SQR |
0.0503 USDT |
0.0498 USDT |
0.0660 USDT |
0.0556 USDT |
| 2024-09-18 |
0.0508 USDT |
125,612.6400 SQR |
0.0489 USDT |
0.0485 USDT |
0.0528 USDT |
0.0514 USDT |
| 2024-09-17 |
0.0495 USDT |
75,255.1400 SQR |
0.0499 USDT |
0.0481 USDT |
0.0524 USDT |
0.0482 USDT |
| 2024-09-16 |
0.0502 USDT |
88,729.1700 SQR |
0.0502 USDT |
0.0500 USDT |
0.0532 USDT |
0.0500 USDT |
| 2024-09-15 |
0.0498 USDT |
70,585.4200 SQR |
0.0490 USDT |
0.0486 USDT |
0.0552 USDT |
0.0495 USDT |
| 2024-09-14 |
0.0500 USDT |
39,446.3400 SQR |
0.0519 USDT |
0.0494 USDT |
0.0525 USDT |
0.0494 USDT |
| 2024-09-13 |
0.0518 USDT |
176,912.5400 SQR |
0.0511 USDT |
0.0497 USDT |
0.0568 USDT |
0.0527 USDT |
| 2024-09-12 |
0.0521 USDT |
162,156.1000 SQR |
0.0571 USDT |
0.0480 USDT |
0.0575 USDT |
0.0508 USDT |
| 2024-09-11 |
0.0555 USDT |
236,414.0400 SQR |
0.0608 USDT |
0.0523 USDT |
0.0611 USDT |
0.0570 USDT |
| 2024-09-10 |
0.0628 USDT |
116,404.8300 SQR |
0.0626 USDT |
0.0593 USDT |
0.0668 USDT |
0.0600 USDT |
| 2024-09-09 |
0.0613 USDT |
171,078.3800 SQR |
0.0601 USDT |
0.0590 USDT |
0.0667 USDT |
0.0632 USDT |
| 2024-09-08 |
0.0605 USDT |
65,059.4000 SQR |
0.0609 USDT |
0.0590 USDT |
0.0619 USDT |
0.0603 USDT |
| 2024-09-07 |
0.0601 USDT |
109,637.8300 SQR |
0.0604 USDT |
0.0591 USDT |
0.0612 USDT |
0.0595 USDT |
| 2024-09-06 |
0.0609 USDT |
220,215.7600 SQR |
0.0631 USDT |
0.0572 USDT |
0.0672 USDT |
0.0609 USDT |
| 2024-09-05 |
0.0635 USDT |
37,598.5200 SQR |
0.0644 USDT |
0.0609 USDT |
0.0665 USDT |
0.0634 USDT |
| 2024-09-04 |
0.0636 USDT |
213,058.7000 SQR |
0.0683 USDT |
0.0596 USDT |
0.0686 USDT |
0.0655 USDT |
| 2024-09-03 |
0.0682 USDT |
22,676.9300 SQR |
0.0672 USDT |
0.0664 USDT |
0.0726 USDT |
0.0673 USDT |
| 2024-09-02 |
0.0678 USDT |
58,100.0800 SQR |
0.0699 USDT |
0.0651 USDT |
0.0717 USDT |
0.0671 USDT |
| 2024-09-01 |
0.0683 USDT |
95,559.5700 SQR |
0.0670 USDT |
0.0655 USDT |
0.0730 USDT |
0.0698 USDT |
| 2024-08-31 |
0.0669 USDT |
108,657.0800 SQR |
0.0694 USDT |
0.0647 USDT |
0.0694 USDT |
0.0671 USDT |
| 2024-08-30 |
0.0695 USDT |
114,647.1500 SQR |
0.0704 USDT |
0.0681 USDT |
0.0710 USDT |
0.0686 USDT |
| 2024-08-29 |
0.0704 USDT |
69,033.5900 SQR |
0.0697 USDT |
0.0695 USDT |
0.0724 USDT |
0.0717 USDT |
| 2024-08-28 |
0.0716 USDT |
164,494.2100 SQR |
0.0740 USDT |
0.0694 USDT |
0.0740 USDT |
0.0699 USDT |
| 2024-08-27 |
0.0749 USDT |
130,194.3500 SQR |
0.0746 USDT |
0.0733 USDT |
0.0763 USDT |
0.0750 USDT |
| 2024-08-26 |
0.0772 USDT |
199,424.4900 SQR |
0.0798 USDT |
0.0747 USDT |
0.0798 USDT |
0.0748 USDT |
| 2024-08-25 |
0.0787 USDT |
180,599.5400 SQR |
0.0798 USDT |
0.0772 USDT |
0.0866 USDT |
0.0801 USDT |
| 2024-08-24 |
0.0842 USDT |
205,164.1200 SQR |
0.0794 USDT |
0.0780 USDT |
0.0881 USDT |
0.0780 USDT |
| 2024-08-23 |
0.0799 USDT |
88,991.6000 SQR |
0.0792 USDT |
0.0792 USDT |
0.0809 USDT |
0.0800 USDT |
| 2024-08-22 |
0.0795 USDT |
60,480.9800 SQR |
0.0800 USDT |
0.0783 USDT |
0.0803 USDT |
0.0797 USDT |
| 2024-08-21 |
0.0816 USDT |
93,522.6100 SQR |
0.0794 USDT |
0.0779 USDT |
0.0958 USDT |
0.0803 USDT |
| 2024-08-20 |
0.0795 USDT |
36,303.9700 SQR |
0.0793 USDT |
0.0789 USDT |
0.0801 USDT |
0.0794 USDT |
| 2024-08-19 |
0.0786 USDT |
42,478.0800 SQR |
0.0802 USDT |
0.0774 USDT |
0.0802 USDT |
0.0792 USDT |
| 2024-08-18 |
0.0790 USDT |
59,841.3100 SQR |
0.0789 USDT |
0.0781 USDT |
0.0805 USDT |
0.0803 USDT |
| 2024-08-17 |
0.0786 USDT |
37,798.5100 SQR |
0.0783 USDT |
0.0779 USDT |
0.0795 USDT |
0.0786 USDT |
| 2024-08-16 |
0.0786 USDT |
164,175.6400 SQR |
0.0843 USDT |
0.0762 USDT |
0.0843 USDT |
0.0781 USDT |
| 2024-08-15 |
0.0783 USDT |
208,815.0300 SQR |
0.0787 USDT |
0.0757 USDT |
0.0796 USDT |
0.0778 USDT |
| 2024-08-14 |
0.0801 USDT |
451,997.6500 SQR |
0.0816 USDT |
0.0773 USDT |
0.0847 USDT |
0.0794 USDT |
| 2024-08-13 |
0.0837 USDT |
222,064.2700 SQR |
0.0859 USDT |
0.0812 USDT |
0.0874 USDT |
0.0816 USDT |
| 2024-08-12 |
0.0877 USDT |
264,571.3300 SQR |
0.0926 USDT |
0.0843 USDT |
0.0931 USDT |
0.0847 USDT |
| 2024-08-11 |
0.0928 USDT |
115,507.1600 SQR |
0.0969 USDT |
0.0901 USDT |
0.1012 USDT |
0.0922 USDT |
| 2024-08-10 |
0.1004 USDT |
480,313.3900 SQR |
0.0942 USDT |
0.0925 USDT |
0.1130 USDT |
0.0978 USDT |
| 2024-08-09 |
0.0931 USDT |
282,499.4900 SQR |
0.0896 USDT |
0.0867 USDT |
0.1030 USDT |
0.0948 USDT |
| 2024-08-08 |
0.0902 USDT |
172,394.9300 SQR |
0.0871 USDT |
0.0847 USDT |
0.0999 USDT |
0.0898 USDT |