Identifier on Kucoin: SQR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
0.1745 USDT |
156,278.5000 SQR |
0.1909 USDT |
0.1605 USDT |
0.1913 USDT |
0.1860 USDT |
| 2024-06-17 |
0.2024 USDT |
173,019.5900 SQR |
0.2113 USDT |
0.1895 USDT |
0.2113 USDT |
0.1912 USDT |
| 2024-06-16 |
0.2185 USDT |
207,433.3600 SQR |
0.2186 USDT |
0.2123 USDT |
0.2238 USDT |
0.2126 USDT |
| 2024-06-15 |
0.2063 USDT |
265,072.9600 SQR |
0.1903 USDT |
0.1894 USDT |
0.2258 USDT |
0.2187 USDT |
| 2024-06-14 |
0.1872 USDT |
486,559.8000 SQR |
0.2071 USDT |
0.1728 USDT |
0.2075 USDT |
0.1921 USDT |
| 2024-06-13 |
0.2264 USDT |
116,674.4800 SQR |
0.2374 USDT |
0.2064 USDT |
0.2418 USDT |
0.2104 USDT |
| 2024-06-12 |
0.2347 USDT |
164,554.6600 SQR |
0.2416 USDT |
0.2256 USDT |
0.2511 USDT |
0.2347 USDT |
| 2024-06-11 |
0.2356 USDT |
71,492.3100 SQR |
0.2266 USDT |
0.2127 USDT |
0.2738 USDT |
0.2439 USDT |
| 2024-06-10 |
0.2584 USDT |
99,449.7300 SQR |
0.2669 USDT |
0.2187 USDT |
0.2731 USDT |
0.2304 USDT |
| 2024-06-09 |
0.2596 USDT |
40,024.1400 SQR |
0.2613 USDT |
0.2564 USDT |
0.2638 USDT |
0.2610 USDT |
| 2024-06-08 |
0.2605 USDT |
41,512.3800 SQR |
0.2584 USDT |
0.2564 USDT |
0.2670 USDT |
0.2583 USDT |
| 2024-06-07 |
0.2725 USDT |
439,090.1900 SQR |
0.2723 USDT |
0.2393 USDT |
0.3069 USDT |
0.2592 USDT |
| 2024-06-06 |
0.2645 USDT |
146,315.1100 SQR |
0.2558 USDT |
0.2516 USDT |
0.2807 USDT |
0.2702 USDT |
| 2024-06-05 |
0.2431 USDT |
280,071.7200 SQR |
0.2467 USDT |
0.2348 USDT |
0.2505 USDT |
0.2504 USDT |
| 2024-06-04 |
0.2470 USDT |
222,225.8800 SQR |
0.2497 USDT |
0.2422 USDT |
0.2499 USDT |
0.2460 USDT |
| 2024-06-03 |
0.2505 USDT |
290,660.8800 SQR |
0.2512 USDT |
0.2472 USDT |
0.2528 USDT |
0.2484 USDT |
| 2024-06-02 |
0.2504 USDT |
407,318.7300 SQR |
0.2502 USDT |
0.2460 USDT |
0.2520 USDT |
0.2520 USDT |
| 2024-06-01 |
0.2546 USDT |
375,157.4000 SQR |
0.2570 USDT |
0.2482 USDT |
0.2572 USDT |
0.2491 USDT |
| 2024-05-31 |
0.2584 USDT |
308,920.8100 SQR |
0.2611 USDT |
0.2534 USDT |
0.2619 USDT |
0.2572 USDT |
| 2024-05-30 |
0.2512 USDT |
390,087.1300 SQR |
0.2534 USDT |
0.2444 USDT |
0.2623 USDT |
0.2614 USDT |
| 2024-05-29 |
0.2733 USDT |
299,657.4100 SQR |
0.2772 USDT |
0.2612 USDT |
0.2789 USDT |
0.2621 USDT |
| 2024-05-28 |
0.2936 USDT |
334,318.0700 SQR |
0.2983 USDT |
0.2803 USDT |
0.2986 USDT |
0.2818 USDT |
| 2024-05-27 |
0.2987 USDT |
323,408.4100 SQR |
0.2997 USDT |
0.2923 USDT |
0.3020 USDT |
0.2969 USDT |
| 2024-05-26 |
0.2922 USDT |
310,882.6800 SQR |
0.2810 USDT |
0.2796 USDT |
0.3004 USDT |
0.2981 USDT |
| 2024-05-25 |
0.2821 USDT |
183,350.7600 SQR |
0.2863 USDT |
0.2725 USDT |
0.2883 USDT |
0.2814 USDT |
| 2024-05-24 |
0.2965 USDT |
505,487.0400 SQR |
0.3072 USDT |
0.2802 USDT |
0.3080 USDT |
0.2871 USDT |
| 2024-05-23 |
0.3145 USDT |
290,030.6500 SQR |
0.3237 USDT |
0.3056 USDT |
0.3237 USDT |
0.3057 USDT |
| 2024-05-22 |
0.3349 USDT |
1,022,537.5200 SQR |
0.3377 USDT |
0.3225 USDT |
0.3417 USDT |
0.3233 USDT |
| 2024-05-21 |
0.3441 USDT |
1,228,445.9700 SQR |
0.3461 USDT |
0.3354 USDT |
0.3479 USDT |
0.3389 USDT |
| 2024-05-20 |
0.3416 USDT |
1,326,979.3500 SQR |
0.3433 USDT |
0.3366 USDT |
0.3444 USDT |
0.3404 USDT |
| 2024-05-19 |
0.3501 USDT |
1,358,475.0300 SQR |
0.3529 USDT |
0.3419 USDT |
0.3530 USDT |
0.3431 USDT |
| 2024-05-18 |
0.3534 USDT |
1,389,466.6200 SQR |
0.3537 USDT |
0.3519 USDT |
0.3553 USDT |
0.3529 USDT |
| 2024-05-17 |
0.3312 USDT |
899,904.1800 SQR |
0.3253 USDT |
0.3218 USDT |
0.3568 USDT |
0.3547 USDT |
| 2024-05-16 |
0.3495 USDT |
247,484.5300 SQR |
0.3557 USDT |
0.3376 USDT |
0.3605 USDT |
0.3376 USDT |
| 2024-05-15 |
0.3539 USDT |
55,684.7400 SQR |
0.3516 USDT |
0.3487 USDT |
0.3605 USDT |
0.3560 USDT |
| 2024-05-14 |
0.3558 USDT |
403,375.7700 SQR |
0.3578 USDT |
0.3516 USDT |
0.3588 USDT |
0.3516 USDT |
| 2024-05-13 |
0.3625 USDT |
112,117.1000 SQR |
0.3692 USDT |
0.3580 USDT |
0.3692 USDT |
0.3580 USDT |
| 2024-05-12 |
0.3693 USDT |
20,730.4800 SQR |
0.3726 USDT |
0.3671 USDT |
0.3728 USDT |
0.3671 USDT |
| 2024-05-11 |
0.3856 USDT |
277,376.2900 SQR |
0.3855 USDT |
0.3728 USDT |
0.3902 USDT |
0.3728 USDT |
| 2024-05-10 |
0.3995 USDT |
487,407.4800 SQR |
0.4016 USDT |
0.3910 USDT |
0.4019 USDT |
0.3936 USDT |
| 2024-05-09 |
0.4016 USDT |
477,249.4600 SQR |
0.4007 USDT |
0.4000 USDT |
0.4044 USDT |
0.4022 USDT |
| 2024-05-08 |
0.4018 USDT |
532,469.0200 SQR |
0.4044 USDT |
0.3992 USDT |
0.4050 USDT |
0.3996 USDT |
| 2024-05-07 |
0.4096 USDT |
515,666.8900 SQR |
0.4102 USDT |
0.4061 USDT |
0.4130 USDT |
0.4061 USDT |
| 2024-05-06 |
0.4126 USDT |
500,070.4900 SQR |
0.4173 USDT |
0.4087 USDT |
0.4177 USDT |
0.4104 USDT |
| 2024-05-05 |
0.4113 USDT |
512,392.2500 SQR |
0.4081 USDT |
0.4076 USDT |
0.4176 USDT |
0.4175 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 |