Identifier on Kucoin: SQUAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-12 |
0.0172 USDT |
57,218,112.0981 |
0.0177 USDT |
0.0164 USDT |
0.0179 USDT |
0.0176 USDT |
| 2023-04-11 |
0.0182 USDT |
53,368,652.8439 |
0.0193 USDT |
0.0172 USDT |
0.0200 USDT |
0.0176 USDT |
| 2023-04-10 |
0.0175 USDT |
39,190,898.6575 |
0.0182 USDT |
0.0168 USDT |
0.0182 USDT |
0.0176 USDT |
| 2023-04-09 |
0.0181 USDT |
41,444,065.3172 |
0.0185 USDT |
0.0176 USDT |
0.0186 USDT |
0.0180 USDT |
| 2023-04-08 |
0.0179 USDT |
47,664,865.9709 |
0.0173 USDT |
0.0171 USDT |
0.0218 USDT |
0.0188 USDT |
| 2023-04-07 |
0.0169 USDT |
51,709,814.4745 |
0.0174 USDT |
0.0158 USDT |
0.0190 USDT |
0.0173 USDT |
| 2023-04-06 |
0.0175 USDT |
49,472,495.0761 |
0.0161 USDT |
0.0159 USDT |
0.0195 USDT |
0.0172 USDT |
| 2023-04-05 |
0.0161 USDT |
44,086,264.2063 |
0.0165 USDT |
0.0155 USDT |
0.0171 USDT |
0.0157 USDT |
| 2023-04-04 |
0.0165 USDT |
45,836,495.7329 |
0.0174 USDT |
0.0155 USDT |
0.0175 USDT |
0.0160 USDT |
| 2023-04-03 |
0.0175 USDT |
40,588,520.3234 |
0.0183 USDT |
0.0166 USDT |
0.0183 USDT |
0.0169 USDT |
| 2023-04-02 |
0.0186 USDT |
40,593,431.3705 |
0.0188 USDT |
0.0174 USDT |
0.0198 USDT |
0.0182 USDT |
| 2023-04-01 |
0.0186 USDT |
34,329,751.8297 |
0.0187 USDT |
0.0181 USDT |
0.0192 USDT |
0.0182 USDT |
| 2023-03-31 |
0.0192 USDT |
38,802,658.7508 |
0.0180 USDT |
0.0179 USDT |
0.0223 USDT |
0.0186 USDT |
| 2023-03-30 |
0.0178 USDT |
42,711,744.2784 |
0.0191 USDT |
0.0172 USDT |
0.0192 USDT |
0.0178 USDT |
| 2023-03-29 |
0.0195 USDT |
38,326,013.8927 |
0.0195 USDT |
0.0188 USDT |
0.0204 USDT |
0.0190 USDT |
| 2023-03-28 |
0.0194 USDT |
38,619,002.0538 |
0.0202 USDT |
0.0186 USDT |
0.0205 USDT |
0.0193 USDT |
| 2023-03-27 |
0.0225 USDT |
33,609,289.1442 |
0.0238 USDT |
0.0198 USDT |
0.0241 USDT |
0.0199 USDT |
| 2023-03-26 |
0.0244 USDT |
31,720,006.2990 |
0.0265 USDT |
0.0230 USDT |
0.0265 USDT |
0.0236 USDT |
| 2023-03-25 |
0.0275 USDT |
26,544,673.9581 |
0.0280 USDT |
0.0263 USDT |
0.0285 USDT |
0.0267 USDT |
| 2023-03-24 |
0.0293 USDT |
21,928,684.2122 |
0.0291 USDT |
0.0280 USDT |
0.0299 USDT |
0.0291 USDT |
| 2023-03-23 |
0.0292 USDT |
25,636,946.9465 |
0.0297 USDT |
0.0281 USDT |
0.0298 USDT |
0.0289 USDT |
| 2023-03-22 |
0.0294 USDT |
27,112,988.6902 |
0.0296 USDT |
0.0289 USDT |
0.0299 USDT |
0.0295 USDT |
| 2023-03-21 |
0.0286 USDT |
28,984,908.1905 |
0.0284 USDT |
0.0275 USDT |
0.0298 USDT |
0.0290 USDT |
| 2023-03-20 |
0.0322 USDT |
25,623,732.9973 |
0.0328 USDT |
0.0288 USDT |
0.0337 USDT |
0.0288 USDT |
| 2023-03-19 |
0.0331 USDT |
25,966,780.0083 |
0.0339 USDT |
0.0318 USDT |
0.0350 USDT |
0.0327 USDT |
| 2023-03-18 |
0.0349 USDT |
23,466,137.3554 |
0.0343 USDT |
0.0340 USDT |
0.0382 USDT |
0.0352 USDT |
| 2023-03-17 |
0.0333 USDT |
22,346,625.0027 |
0.0335 USDT |
0.0326 USDT |
0.0346 USDT |
0.0345 USDT |
| 2023-03-16 |
0.0340 USDT |
26,194,576.6537 |
0.0316 USDT |
0.0314 USDT |
0.0359 USDT |
0.0335 USDT |
| 2023-03-15 |
0.0337 USDT |
36,008,932.8104 |
0.0348 USDT |
0.0307 USDT |
0.0359 USDT |
0.0313 USDT |
| 2023-03-14 |
0.0337 USDT |
24,351,734.9979 |
0.0334 USDT |
0.0316 USDT |
0.0360 USDT |
0.0347 USDT |
| 2023-03-13 |
0.0338 USDT |
26,573,279.9888 |
0.0355 USDT |
0.0325 USDT |
0.0360 USDT |
0.0333 USDT |
| 2023-03-12 |
0.0349 USDT |
23,928,808.0614 |
0.0359 USDT |
0.0326 USDT |
0.0373 USDT |
0.0340 USDT |
| 2023-03-11 |
0.0351 USDT |
30,052,872.0134 |
0.0351 USDT |
0.0331 USDT |
0.0376 USDT |
0.0356 USDT |
| 2023-03-10 |
0.0337 USDT |
25,781,316.9110 |
0.0345 USDT |
0.0315 USDT |
0.0356 USDT |
0.0341 USDT |
| 2023-03-09 |
0.0353 USDT |
24,246,686.8142 |
0.0338 USDT |
0.0329 USDT |
0.0387 USDT |
0.0341 USDT |
| 2023-03-08 |
0.0336 USDT |
21,378,125.8662 |
0.0332 USDT |
0.0326 USDT |
0.0349 USDT |
0.0339 USDT |
| 2023-03-07 |
0.0344 USDT |
20,057,050.7780 |
0.0354 USDT |
0.0330 USDT |
0.0359 USDT |
0.0331 USDT |
| 2023-03-06 |
0.0360 USDT |
17,812,534.4831 |
0.0375 USDT |
0.0347 USDT |
0.0375 USDT |
0.0357 USDT |
| 2023-03-05 |
0.0356 USDT |
20,535,071.9842 |
0.0353 USDT |
0.0341 USDT |
0.0375 USDT |
0.0371 USDT |
| 2023-03-04 |
0.0351 USDT |
20,500,298.7569 |
0.0346 USDT |
0.0340 USDT |
0.0376 USDT |
0.0351 USDT |
| 2023-03-03 |
0.0355 USDT |
16,332,117.9051 |
0.0367 USDT |
0.0345 USDT |
0.0372 USDT |
0.0347 USDT |
| 2023-03-02 |
0.0372 USDT |
15,436,191.2571 |
0.0383 USDT |
0.0365 USDT |
0.0386 USDT |
0.0368 USDT |
| 2023-03-01 |
0.0381 USDT |
12,601,311.2314 |
0.0376 USDT |
0.0374 USDT |
0.0399 USDT |
0.0382 USDT |
| 2023-02-28 |
0.0381 USDT |
16,780,078.8489 |
0.0403 USDT |
0.0368 USDT |
0.0404 USDT |
0.0374 USDT |
| 2023-02-27 |
0.0411 USDT |
14,444,514.8360 |
0.0415 USDT |
0.0397 USDT |
0.0426 USDT |
0.0411 USDT |
| 2023-02-26 |
0.0417 USDT |
14,811,105.0145 |
0.0402 USDT |
0.0397 USDT |
0.0427 USDT |
0.0418 USDT |
| 2023-02-25 |
0.0387 USDT |
15,509,789.2247 |
0.0390 USDT |
0.0385 USDT |
0.0398 USDT |
0.0390 USDT |
| 2023-02-24 |
0.0403 USDT |
17,870,179.1855 |
0.0416 USDT |
0.0384 USDT |
0.0421 USDT |
0.0389 USDT |
| 2023-02-23 |
0.0419 USDT |
18,557,101.8512 |
0.0416 USDT |
0.0408 USDT |
0.0456 USDT |
0.0413 USDT |
| 2023-02-22 |
0.0420 USDT |
14,053,352.8010 |
0.0429 USDT |
0.0410 USDT |
0.0430 USDT |
0.0417 USDT |