Identifier on Kucoin: SQR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0122 USDT |
313,861.1300 SQR |
0.0126 USDT |
0.0118 USDT |
0.0129 USDT |
0.0118 USDT |
| 2025-02-22 |
0.0126 USDT |
607,275.1700 SQR |
0.0124 USDT |
0.0121 USDT |
0.0130 USDT |
0.0127 USDT |
| 2025-02-21 |
0.0125 USDT |
510,579.8700 SQR |
0.0125 USDT |
0.0120 USDT |
0.0129 USDT |
0.0123 USDT |
| 2025-02-20 |
0.0130 USDT |
557,315.0300 SQR |
0.0139 USDT |
0.0121 USDT |
0.0141 USDT |
0.0125 USDT |
| 2025-02-19 |
0.0142 USDT |
282,160.0400 SQR |
0.0142 USDT |
0.0137 USDT |
0.0146 USDT |
0.0140 USDT |
| 2025-02-18 |
0.0141 USDT |
489,835.8500 SQR |
0.0142 USDT |
0.0136 USDT |
0.0146 USDT |
0.0146 USDT |
| 2025-02-17 |
0.0142 USDT |
64,229.5500 SQR |
0.0141 USDT |
0.0140 USDT |
0.0143 USDT |
0.0140 USDT |
| 2025-02-16 |
0.0139 USDT |
434,624.2900 SQR |
0.0144 USDT |
0.0133 USDT |
0.0148 USDT |
0.0140 USDT |
| 2025-02-15 |
0.0138 USDT |
167,856.0100 SQR |
0.0138 USDT |
0.0134 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-02-14 |
0.0143 USDT |
477,219.4100 SQR |
0.0143 USDT |
0.0136 USDT |
0.0156 USDT |
0.0138 USDT |
| 2025-02-13 |
0.0142 USDT |
1,372,828.2700 SQR |
0.0133 USDT |
0.0132 USDT |
0.0160 USDT |
0.0142 USDT |
| 2025-02-12 |
0.0131 USDT |
184,798.1900 SQR |
0.0130 USDT |
0.0127 USDT |
0.0134 USDT |
0.0131 USDT |
| 2025-02-11 |
0.0137 USDT |
789,312.1800 SQR |
0.0138 USDT |
0.0127 USDT |
0.0140 USDT |
0.0130 USDT |
| 2025-02-10 |
0.0141 USDT |
71,715.9300 SQR |
0.0141 USDT |
0.0137 USDT |
0.0144 USDT |
0.0139 USDT |
| 2025-02-09 |
0.0144 USDT |
334,110.6200 SQR |
0.0148 USDT |
0.0140 USDT |
0.0148 USDT |
0.0141 USDT |
| 2025-02-08 |
0.0152 USDT |
169,916.0700 SQR |
0.0159 USDT |
0.0146 USDT |
0.0159 USDT |
0.0146 USDT |
| 2025-02-07 |
0.0159 USDT |
62,705.0700 SQR |
0.0152 USDT |
0.0152 USDT |
0.0161 USDT |
0.0158 USDT |
| 2025-02-06 |
0.0159 USDT |
222,925.1800 SQR |
0.0162 USDT |
0.0155 USDT |
0.0164 USDT |
0.0156 USDT |
| 2025-02-05 |
0.0160 USDT |
332,976.6900 SQR |
0.0160 USDT |
0.0156 USDT |
0.0166 USDT |
0.0163 USDT |
| 2025-02-04 |
0.0163 USDT |
219,877.8400 SQR |
0.0166 USDT |
0.0160 USDT |
0.0167 USDT |
0.0162 USDT |
| 2025-02-03 |
0.0180 USDT |
614,409.5800 SQR |
0.0197 USDT |
0.0159 USDT |
0.0199 USDT |
0.0161 USDT |
| 2025-02-02 |
0.0196 USDT |
272,159.3500 SQR |
0.0198 USDT |
0.0189 USDT |
0.0199 USDT |
0.0193 USDT |
| 2025-02-01 |
0.0206 USDT |
239,966.5800 SQR |
0.0211 USDT |
0.0198 USDT |
0.0211 USDT |
0.0201 USDT |
| 2025-01-31 |
0.0203 USDT |
565,941.8400 SQR |
0.0201 USDT |
0.0198 USDT |
0.0210 USDT |
0.0208 USDT |
| 2025-01-30 |
0.0203 USDT |
430,896.9200 SQR |
0.0202 USDT |
0.0199 USDT |
0.0206 USDT |
0.0200 USDT |
| 2025-01-29 |
0.0203 USDT |
519,183.8100 SQR |
0.0206 USDT |
0.0199 USDT |
0.0207 USDT |
0.0204 USDT |
| 2025-01-28 |
0.0205 USDT |
556,773.4100 SQR |
0.0207 USDT |
0.0203 USDT |
0.0209 USDT |
0.0205 USDT |
| 2025-01-27 |
0.0213 USDT |
832,870.8100 SQR |
0.0229 USDT |
0.0203 USDT |
0.0229 USDT |
0.0210 USDT |
| 2025-01-26 |
0.0222 USDT |
731,230.7200 SQR |
0.0216 USDT |
0.0214 USDT |
0.0230 USDT |
0.0226 USDT |
| 2025-01-25 |
0.0218 USDT |
805,074.8000 SQR |
0.0221 USDT |
0.0211 USDT |
0.0226 USDT |
0.0215 USDT |
| 2025-01-24 |
0.0221 USDT |
1,501,275.7900 SQR |
0.0234 USDT |
0.0209 USDT |
0.0250 USDT |
0.0223 USDT |
| 2025-01-23 |
0.0236 USDT |
391,543.2900 SQR |
0.0240 USDT |
0.0229 USDT |
0.0250 USDT |
0.0231 USDT |
| 2025-01-22 |
0.0244 USDT |
148,839.3800 SQR |
0.0247 USDT |
0.0237 USDT |
0.0249 USDT |
0.0241 USDT |
| 2025-01-21 |
0.0245 USDT |
142,499.4800 SQR |
0.0244 USDT |
0.0240 USDT |
0.0251 USDT |
0.0248 USDT |
| 2025-01-20 |
0.0253 USDT |
248,993.6600 SQR |
0.0261 USDT |
0.0249 USDT |
0.0261 USDT |
0.0253 USDT |
| 2025-01-19 |
0.0277 USDT |
541,258.3500 SQR |
0.0285 USDT |
0.0265 USDT |
0.0288 USDT |
0.0270 USDT |
| 2025-01-18 |
0.0300 USDT |
116,081.8100 SQR |
0.0318 USDT |
0.0288 USDT |
0.0318 USDT |
0.0293 USDT |
| 2025-01-17 |
0.0318 USDT |
273,536.3300 SQR |
0.0313 USDT |
0.0309 USDT |
0.0329 USDT |
0.0326 USDT |
| 2025-01-16 |
0.0320 USDT |
347,566.5000 SQR |
0.0334 USDT |
0.0308 USDT |
0.0338 USDT |
0.0313 USDT |
| 2025-01-15 |
0.0332 USDT |
425,759.6400 SQR |
0.0316 USDT |
0.0305 USDT |
0.0347 USDT |
0.0335 USDT |
| 2025-01-14 |
0.0303 USDT |
478,201.6800 SQR |
0.0289 USDT |
0.0282 USDT |
0.0339 USDT |
0.0309 USDT |
| 2025-01-13 |
0.0265 USDT |
717,995.2200 SQR |
0.0293 USDT |
0.0248 USDT |
0.0300 USDT |
0.0266 USDT |
| 2025-01-12 |
0.0314 USDT |
231,051.5600 SQR |
0.0327 USDT |
0.0305 USDT |
0.0327 USDT |
0.0309 USDT |
| 2025-01-11 |
0.0332 USDT |
299,344.3100 SQR |
0.0344 USDT |
0.0314 USDT |
0.0354 USDT |
0.0318 USDT |
| 2025-01-10 |
0.0339 USDT |
461,432.7100 SQR |
0.0328 USDT |
0.0320 USDT |
0.0362 USDT |
0.0341 USDT |
| 2025-01-09 |
0.0348 USDT |
242,480.8800 SQR |
0.0374 USDT |
0.0332 USDT |
0.0375 USDT |
0.0343 USDT |
| 2025-01-08 |
0.0365 USDT |
425,796.0100 SQR |
0.0361 USDT |
0.0357 USDT |
0.0377 USDT |
0.0362 USDT |
| 2025-01-07 |
0.0387 USDT |
149,329.1600 SQR |
0.0392 USDT |
0.0374 USDT |
0.0397 USDT |
0.0376 USDT |
| 2025-01-06 |
0.0398 USDT |
163,110.1700 SQR |
0.0405 USDT |
0.0386 USDT |
0.0414 USDT |
0.0394 USDT |
| 2025-01-05 |
0.0387 USDT |
262,547.4500 SQR |
0.0386 USDT |
0.0368 USDT |
0.0408 USDT |
0.0395 USDT |