Identifier on Kucoin: SQR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0069 USDT |
547,005.6200 SQR |
0.0073 USDT |
0.0067 USDT |
0.0073 USDT |
0.0067 USDT |
| 2025-04-13 |
0.0074 USDT |
849,931.9300 SQR |
0.0075 USDT |
0.0072 USDT |
0.0076 USDT |
0.0073 USDT |
| 2025-04-12 |
0.0074 USDT |
967,654.9200 SQR |
0.0074 USDT |
0.0072 USDT |
0.0077 USDT |
0.0076 USDT |
| 2025-04-11 |
0.0076 USDT |
757,108.2500 SQR |
0.0079 USDT |
0.0074 USDT |
0.0080 USDT |
0.0074 USDT |
| 2025-04-10 |
0.0078 USDT |
585,745.2000 SQR |
0.0079 USDT |
0.0077 USDT |
0.0080 USDT |
0.0077 USDT |
| 2025-04-09 |
0.0080 USDT |
133,654.8200 SQR |
0.0079 USDT |
0.0078 USDT |
0.0081 USDT |
0.0078 USDT |
| 2025-04-08 |
0.0081 USDT |
368,610.3200 SQR |
0.0081 USDT |
0.0079 USDT |
0.0081 USDT |
0.0079 USDT |
| 2025-04-07 |
0.0081 USDT |
214,049.4400 SQR |
0.0089 USDT |
0.0078 USDT |
0.0089 USDT |
0.0081 USDT |
| 2025-04-06 |
0.0096 USDT |
86,420.9300 SQR |
0.0095 USDT |
0.0094 USDT |
0.0097 USDT |
0.0094 USDT |
| 2025-04-05 |
0.0095 USDT |
90,005.6400 SQR |
0.0094 USDT |
0.0092 USDT |
0.0096 USDT |
0.0095 USDT |
| 2025-04-04 |
0.0094 USDT |
292,883.5200 SQR |
0.0092 USDT |
0.0091 USDT |
0.0096 USDT |
0.0092 USDT |
| 2025-04-03 |
0.0090 USDT |
73,857.7800 SQR |
0.0089 USDT |
0.0089 USDT |
0.0091 USDT |
0.0090 USDT |
| 2025-04-02 |
0.0090 USDT |
257,647.4900 SQR |
0.0091 USDT |
0.0089 USDT |
0.0092 USDT |
0.0089 USDT |
| 2025-04-01 |
0.0088 USDT |
376,090.0500 SQR |
0.0083 USDT |
0.0081 USDT |
0.0095 USDT |
0.0089 USDT |
| 2025-03-31 |
0.0081 USDT |
404,842.5800 SQR |
0.0081 USDT |
0.0079 USDT |
0.0084 USDT |
0.0081 USDT |
| 2025-03-30 |
0.0087 USDT |
314,831.5600 SQR |
0.0091 USDT |
0.0081 USDT |
0.0091 USDT |
0.0083 USDT |
| 2025-03-29 |
0.0095 USDT |
474,240.9900 SQR |
0.0092 USDT |
0.0089 USDT |
0.0104 USDT |
0.0093 USDT |
| 2025-03-28 |
0.0094 USDT |
135,292.8600 SQR |
0.0095 USDT |
0.0090 USDT |
0.0096 USDT |
0.0091 USDT |
| 2025-03-27 |
0.0093 USDT |
189,216.2400 SQR |
0.0088 USDT |
0.0088 USDT |
0.0095 USDT |
0.0092 USDT |
| 2025-03-26 |
0.0092 USDT |
243,066.0400 SQR |
0.0093 USDT |
0.0087 USDT |
0.0095 USDT |
0.0089 USDT |
| 2025-03-25 |
0.0093 USDT |
352,536.2100 SQR |
0.0093 USDT |
0.0089 USDT |
0.0096 USDT |
0.0094 USDT |
| 2025-03-24 |
0.0094 USDT |
227,788.6800 SQR |
0.0093 USDT |
0.0092 USDT |
0.0096 USDT |
0.0096 USDT |
| 2025-03-23 |
0.0093 USDT |
201,748.8500 SQR |
0.0092 USDT |
0.0091 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-03-22 |
0.0089 USDT |
160,182.7000 SQR |
0.0085 USDT |
0.0085 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-03-21 |
0.0089 USDT |
127,997.5000 SQR |
0.0091 USDT |
0.0086 USDT |
0.0091 USDT |
0.0088 USDT |
| 2025-03-20 |
0.0093 USDT |
557,338.8800 SQR |
0.0091 USDT |
0.0090 USDT |
0.0094 USDT |
0.0092 USDT |
| 2025-03-19 |
0.0091 USDT |
407,712.3500 SQR |
0.0087 USDT |
0.0087 USDT |
0.0092 USDT |
0.0092 USDT |
| 2025-03-18 |
0.0090 USDT |
837,622.4500 SQR |
0.0090 USDT |
0.0086 USDT |
0.0094 USDT |
0.0086 USDT |
| 2025-03-17 |
0.0087 USDT |
1,119,131.5100 SQR |
0.0087 USDT |
0.0086 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-03-16 |
0.0087 USDT |
554,224.5900 SQR |
0.0087 USDT |
0.0086 USDT |
0.0089 USDT |
0.0087 USDT |
| 2025-03-15 |
0.0087 USDT |
254,382.2300 SQR |
0.0086 USDT |
0.0086 USDT |
0.0090 USDT |
0.0088 USDT |
| 2025-03-14 |
0.0087 USDT |
985,313.2400 SQR |
0.0087 USDT |
0.0083 USDT |
0.0095 USDT |
0.0088 USDT |
| 2025-03-13 |
0.0089 USDT |
180,723.9000 SQR |
0.0091 USDT |
0.0087 USDT |
0.0091 USDT |
0.0088 USDT |
| 2025-03-12 |
0.0090 USDT |
178,721.4100 SQR |
0.0089 USDT |
0.0088 USDT |
0.0092 USDT |
0.0090 USDT |
| 2025-03-11 |
0.0090 USDT |
326,357.5500 SQR |
0.0090 USDT |
0.0088 USDT |
0.0091 USDT |
0.0090 USDT |
| 2025-03-10 |
0.0096 USDT |
578,759.5800 SQR |
0.0102 USDT |
0.0090 USDT |
0.0104 USDT |
0.0090 USDT |
| 2025-03-09 |
0.0102 USDT |
753,724.9800 SQR |
0.0105 USDT |
0.0096 USDT |
0.0107 USDT |
0.0101 USDT |
| 2025-03-08 |
0.0106 USDT |
32,696.7100 SQR |
0.0105 USDT |
0.0105 USDT |
0.0107 USDT |
0.0105 USDT |
| 2025-03-07 |
0.0102 USDT |
190,932.0200 SQR |
0.0101 USDT |
0.0100 USDT |
0.0107 USDT |
0.0105 USDT |
| 2025-03-06 |
0.0107 USDT |
861,923.8800 SQR |
0.0108 USDT |
0.0102 USDT |
0.0110 USDT |
0.0103 USDT |
| 2025-03-05 |
0.0106 USDT |
79,658.1500 SQR |
0.0105 USDT |
0.0104 USDT |
0.0107 USDT |
0.0107 USDT |
| 2025-03-04 |
0.0105 USDT |
181,007.3100 SQR |
0.0103 USDT |
0.0101 USDT |
0.0107 USDT |
0.0107 USDT |
| 2025-03-03 |
0.0106 USDT |
94,584.6600 SQR |
0.0107 USDT |
0.0104 USDT |
0.0107 USDT |
0.0104 USDT |
| 2025-03-02 |
0.0104 USDT |
292,824.5700 SQR |
0.0102 USDT |
0.0098 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-03-01 |
0.0102 USDT |
200,960.6000 SQR |
0.0105 USDT |
0.0099 USDT |
0.0105 USDT |
0.0099 USDT |
| 2025-02-28 |
0.0103 USDT |
418,476.4300 SQR |
0.0106 USDT |
0.0100 USDT |
0.0106 USDT |
0.0103 USDT |
| 2025-02-27 |
0.0105 USDT |
34,652.0800 SQR |
0.0104 USDT |
0.0104 USDT |
0.0106 USDT |
0.0105 USDT |
| 2025-02-26 |
0.0107 USDT |
242,809.9900 SQR |
0.0107 USDT |
0.0104 USDT |
0.0108 USDT |
0.0104 USDT |
| 2025-02-25 |
0.0109 USDT |
496,552.9000 SQR |
0.0113 USDT |
0.0106 USDT |
0.0113 USDT |
0.0108 USDT |
| 2025-02-24 |
0.0118 USDT |
186,448.9900 SQR |
0.0119 USDT |
0.0112 USDT |
0.0120 USDT |
0.0113 USDT |