Identifier on Kucoin: SQR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0087 USDT |
174,845.0000 SQR |
0.0086 USDT |
0.0085 USDT |
0.0089 USDT |
0.0087 USDT |
| 2025-06-02 |
0.0083 USDT |
1,163,308.0000 SQR |
0.0083 USDT |
0.0080 USDT |
0.0087 USDT |
0.0085 USDT |
| 2025-06-01 |
0.0082 USDT |
1,544,067.0000 SQR |
0.0082 USDT |
0.0080 USDT |
0.0084 USDT |
0.0082 USDT |
| 2025-05-31 |
0.0082 USDT |
244,830.0000 SQR |
0.0082 USDT |
0.0081 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-05-30 |
0.0082 USDT |
524,731.0000 SQR |
0.0081 USDT |
0.0080 USDT |
0.0083 USDT |
0.0081 USDT |
| 2025-05-29 |
0.0077 USDT |
690,598.0000 SQR |
0.0074 USDT |
0.0074 USDT |
0.0081 USDT |
0.0080 USDT |
| 2025-05-28 |
0.0073 USDT |
355,219.0000 SQR |
0.0072 USDT |
0.0071 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-05-27 |
0.0072 USDT |
377,672.0000 SQR |
0.0071 USDT |
0.0070 USDT |
0.0072 USDT |
0.0070 USDT |
| 2025-05-26 |
0.0075 USDT |
2,850,323.0000 SQR |
0.0077 USDT |
0.0069 USDT |
0.0078 USDT |
0.0070 USDT |
| 2025-05-25 |
0.0077 USDT |
124,741.0000 SQR |
0.0081 USDT |
0.0075 USDT |
0.0081 USDT |
0.0077 USDT |
| 2025-05-24 |
0.0084 USDT |
357,891.0000 SQR |
0.0086 USDT |
0.0080 USDT |
0.0086 USDT |
0.0081 USDT |
| 2025-05-23 |
0.0088 USDT |
155,044.0000 SQR |
0.0088 USDT |
0.0086 USDT |
0.0090 USDT |
0.0087 USDT |
| 2025-05-22 |
0.0087 USDT |
643,429.0000 SQR |
0.0089 USDT |
0.0082 USDT |
0.0094 USDT |
0.0090 USDT |
| 2025-05-21 |
0.0089 USDT |
215,719.0000 SQR |
0.0089 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2025-05-20 |
0.0090 USDT |
126,549.0000 SQR |
0.0089 USDT |
0.0089 USDT |
0.0092 USDT |
0.0089 USDT |
| 2025-05-19 |
0.0089 USDT |
156,974.0000 SQR |
0.0089 USDT |
0.0088 USDT |
0.0091 USDT |
0.0089 USDT |
| 2025-05-18 |
0.0090 USDT |
68,995.0000 SQR |
0.0089 USDT |
0.0088 USDT |
0.0092 USDT |
0.0090 USDT |
| 2025-05-17 |
0.0089 USDT |
413,527.2800 SQR |
0.0089 USDT |
0.0087 USDT |
0.0090 USDT |
0.0089 USDT |
| 2025-05-16 |
0.0088 USDT |
52,673.0000 SQR |
0.0088 USDT |
0.0086 USDT |
0.0089 USDT |
0.0087 USDT |
| 2025-05-15 |
0.0086 USDT |
265,022.0000 SQR |
0.0086 USDT |
0.0084 USDT |
0.0088 USDT |
0.0086 USDT |
| 2025-05-14 |
0.0084 USDT |
403,818.0000 SQR |
0.0082 USDT |
0.0080 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-05-13 |
0.0081 USDT |
347,775.5300 SQR |
0.0081 USDT |
0.0077 USDT |
0.0084 USDT |
0.0083 USDT |
| 2025-05-12 |
0.0083 USDT |
258,248.1200 SQR |
0.0084 USDT |
0.0081 USDT |
0.0085 USDT |
0.0081 USDT |
| 2025-05-11 |
0.0081 USDT |
737,725.0100 SQR |
0.0075 USDT |
0.0075 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-05-10 |
0.0074 USDT |
924,067.5300 SQR |
0.0074 USDT |
0.0072 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-05-09 |
0.0073 USDT |
422,134.2000 SQR |
0.0073 USDT |
0.0071 USDT |
0.0074 USDT |
0.0072 USDT |
| 2025-05-08 |
0.0073 USDT |
346,171.5700 SQR |
0.0075 USDT |
0.0068 USDT |
0.0075 USDT |
0.0073 USDT |
| 2025-05-07 |
0.0071 USDT |
632,476.6700 SQR |
0.0074 USDT |
0.0070 USDT |
0.0075 USDT |
0.0073 USDT |
| 2025-05-06 |
0.0074 USDT |
104,419.5700 SQR |
0.0073 USDT |
0.0073 USDT |
0.0077 USDT |
0.0075 USDT |
| 2025-05-05 |
0.0074 USDT |
229,173.2700 SQR |
0.0074 USDT |
0.0072 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-05-04 |
0.0077 USDT |
186,018.3800 SQR |
0.0077 USDT |
0.0076 USDT |
0.0078 USDT |
0.0076 USDT |
| 2025-05-03 |
0.0076 USDT |
235,690.3700 SQR |
0.0078 USDT |
0.0075 USDT |
0.0078 USDT |
0.0076 USDT |
| 2025-05-02 |
0.0078 USDT |
124,041.8100 SQR |
0.0078 USDT |
0.0077 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-05-01 |
0.0078 USDT |
38,963.7500 SQR |
0.0077 USDT |
0.0076 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-04-30 |
0.0076 USDT |
166,067.1800 SQR |
0.0079 USDT |
0.0073 USDT |
0.0079 USDT |
0.0074 USDT |
| 2025-04-29 |
0.0078 USDT |
133,051.2100 SQR |
0.0079 USDT |
0.0077 USDT |
0.0079 USDT |
0.0079 USDT |
| 2025-04-28 |
0.0080 USDT |
201,164.6000 SQR |
0.0079 USDT |
0.0078 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-04-27 |
0.0078 USDT |
191,098.0500 SQR |
0.0078 USDT |
0.0077 USDT |
0.0079 USDT |
0.0079 USDT |
| 2025-04-26 |
0.0078 USDT |
169,508.8900 SQR |
0.0079 USDT |
0.0076 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-04-25 |
0.0080 USDT |
441,708.0900 SQR |
0.0082 USDT |
0.0078 USDT |
0.0083 USDT |
0.0078 USDT |
| 2025-04-24 |
0.0079 USDT |
325,138.3400 SQR |
0.0080 USDT |
0.0077 USDT |
0.0081 USDT |
0.0079 USDT |
| 2025-04-23 |
0.0079 USDT |
154,393.0800 SQR |
0.0079 USDT |
0.0077 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-04-22 |
0.0076 USDT |
363,122.2000 SQR |
0.0077 USDT |
0.0073 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-04-21 |
0.0070 USDT |
2,119,202.9200 SQR |
0.0071 USDT |
0.0067 USDT |
0.0076 USDT |
0.0074 USDT |
| 2025-04-20 |
0.0070 USDT |
637,195.5700 SQR |
0.0070 USDT |
0.0069 USDT |
0.0075 USDT |
0.0069 USDT |
| 2025-04-19 |
0.0070 USDT |
167,337.7500 SQR |
0.0069 USDT |
0.0068 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-04-18 |
0.0069 USDT |
122,672.4000 SQR |
0.0069 USDT |
0.0068 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-04-17 |
0.0068 USDT |
333,397.2300 SQR |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-04-16 |
0.0067 USDT |
956,482.4900 SQR |
0.0067 USDT |
0.0065 USDT |
0.0071 USDT |
0.0067 USDT |
| 2025-04-15 |
0.0068 USDT |
596,924.4500 SQR |
0.0067 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |