Identifier on OKEx: CQT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.1953 USDT |
1,480,423.0419 |
0.2015 USDT |
0.1898 USDT |
0.2026 USDT |
0.1930 USDT |
| 2024-05-05 |
0.1987 USDT |
703,619.7429 |
0.1987 USDT |
0.1930 USDT |
0.2030 USDT |
0.2005 USDT |
| 2024-05-04 |
0.2039 USDT |
1,024,182.8466 |
0.1992 USDT |
0.1974 USDT |
0.2133 USDT |
0.1992 USDT |
| 2024-05-03 |
0.2099 USDT |
2,941,487.6214 |
0.1937 USDT |
0.1861 USDT |
0.2354 USDT |
0.1994 USDT |
| 2024-05-02 |
0.1897 USDT |
353,807.6700 |
0.1929 USDT |
0.1853 USDT |
0.1942 USDT |
0.1934 USDT |
| 2024-05-01 |
0.1913 USDT |
1,444,205.6036 |
0.1926 USDT |
0.1823 USDT |
0.2021 USDT |
0.1931 USDT |
| 2024-04-30 |
0.1955 USDT |
6,525,871.8179 |
0.1821 USDT |
0.1613 USDT |
0.2332 USDT |
0.1926 USDT |
| 2024-04-29 |
0.1731 USDT |
1,681,267.9945 |
0.1686 USDT |
0.1631 USDT |
0.1823 USDT |
0.1818 USDT |
| 2024-04-28 |
0.1727 USDT |
3,027,015.4637 |
0.1810 USDT |
0.1670 USDT |
0.1827 USDT |
0.1686 USDT |
| 2024-04-27 |
0.1815 USDT |
1,066,549.0810 |
0.1879 USDT |
0.1764 USDT |
0.1880 USDT |
0.1810 USDT |
| 2024-04-26 |
0.1997 USDT |
1,681,670.9563 |
0.2001 USDT |
0.1865 USDT |
0.2240 USDT |
0.1877 USDT |
| 2024-04-25 |
0.1947 USDT |
688,060.2377 |
0.1928 USDT |
0.1880 USDT |
0.2021 USDT |
0.2003 USDT |
| 2024-04-24 |
0.1976 USDT |
1,225,474.2496 |
0.1985 USDT |
0.1888 USDT |
0.2025 USDT |
0.1927 USDT |
| 2024-04-23 |
0.1910 USDT |
2,324,097.8320 |
0.1843 USDT |
0.1798 USDT |
0.2046 USDT |
0.1984 USDT |
| 2024-04-22 |
0.1794 USDT |
3,633,243.4471 |
0.1856 USDT |
0.1743 USDT |
0.1871 USDT |
0.1843 USDT |
| 2024-04-21 |
0.1904 USDT |
2,695,697.1041 |
0.1943 USDT |
0.1830 USDT |
0.1977 USDT |
0.1854 USDT |
| 2024-04-20 |
0.1962 USDT |
4,319,102.9977 |
0.2080 USDT |
0.1900 USDT |
0.2080 USDT |
0.1947 USDT |
| 2024-04-19 |
0.2079 USDT |
1,136,513.9479 |
0.2204 USDT |
0.1986 USDT |
0.2209 USDT |
0.2079 USDT |
| 2024-04-18 |
0.2213 USDT |
907,998.8570 |
0.2205 USDT |
0.2187 USDT |
0.2284 USDT |
0.2210 USDT |
| 2024-04-17 |
0.2284 USDT |
573,598.0471 |
0.2289 USDT |
0.2177 USDT |
0.2390 USDT |
0.2209 USDT |
| 2024-04-16 |
0.2213 USDT |
708,864.0631 |
0.2107 USDT |
0.2075 USDT |
0.2308 USDT |
0.2289 USDT |
| 2024-04-15 |
0.2208 USDT |
1,163,177.2138 |
0.2287 USDT |
0.2021 USDT |
0.2331 USDT |
0.2102 USDT |
| 2024-04-14 |
0.2193 USDT |
1,542,947.1364 |
0.2083 USDT |
0.2007 USDT |
0.2429 USDT |
0.2286 USDT |
| 2024-04-13 |
0.2155 USDT |
1,191,222.5890 |
0.2287 USDT |
0.1988 USDT |
0.2298 USDT |
0.2088 USDT |
| 2024-04-12 |
0.2402 USDT |
1,137,502.5732 |
0.2560 USDT |
0.2263 USDT |
0.2570 USDT |
0.2289 USDT |
| 2024-04-11 |
0.2593 USDT |
924,776.3647 |
0.2670 USDT |
0.2550 USDT |
0.2670 USDT |
0.2561 USDT |
| 2024-04-10 |
0.2653 USDT |
923,922.1496 |
0.2680 USDT |
0.2599 USDT |
0.2754 USDT |
0.2674 USDT |
| 2024-04-09 |
0.2872 USDT |
1,633,877.0993 |
0.3229 USDT |
0.2672 USDT |
0.3256 USDT |
0.2687 USDT |
| 2024-04-08 |
0.2953 USDT |
2,478,093.4221 |
0.2699 USDT |
0.2669 USDT |
0.3268 USDT |
0.3226 USDT |
| 2024-04-07 |
0.2706 USDT |
979,000.1563 |
0.2696 USDT |
0.2651 USDT |
0.2751 USDT |
0.2694 USDT |
| 2024-04-06 |
0.2696 USDT |
668,724.3903 |
0.2695 USDT |
0.2659 USDT |
0.2721 USDT |
0.2698 USDT |
| 2024-04-05 |
0.2728 USDT |
1,010,272.9550 |
0.2816 USDT |
0.2608 USDT |
0.2901 USDT |
0.2697 USDT |
| 2024-04-04 |
0.2782 USDT |
1,550,639.7431 |
0.2704 USDT |
0.2600 USDT |
0.3019 USDT |
0.2816 USDT |
| 2024-04-03 |
0.2771 USDT |
1,159,610.9544 |
0.2772 USDT |
0.2690 USDT |
0.2850 USDT |
0.2699 USDT |
| 2024-04-02 |
0.2787 USDT |
1,252,828.5423 |
0.2887 USDT |
0.2698 USDT |
0.2959 USDT |
0.2770 USDT |
| 2024-04-01 |
0.3041 USDT |
2,008,417.4556 |
0.3123 USDT |
0.2874 USDT |
0.3317 USDT |
0.2885 USDT |
| 2024-03-31 |
0.3100 USDT |
677,401.4936 |
0.3062 USDT |
0.3030 USDT |
0.3179 USDT |
0.3133 USDT |
| 2024-03-30 |
0.3098 USDT |
931,074.0307 |
0.3217 USDT |
0.3030 USDT |
0.3244 USDT |
0.3069 USDT |
| 2024-03-29 |
0.3244 USDT |
587,677.4490 |
0.3295 USDT |
0.3182 USDT |
0.3307 USDT |
0.3217 USDT |
| 2024-03-28 |
0.3340 USDT |
750,120.2941 |
0.3258 USDT |
0.3253 USDT |
0.3444 USDT |
0.3295 USDT |
| 2024-03-27 |
0.3318 USDT |
1,308,842.0544 |
0.3380 USDT |
0.3200 USDT |
0.3501 USDT |
0.3248 USDT |
| 2024-03-26 |
0.3445 USDT |
1,761,755.6384 |
0.3716 USDT |
0.3220 USDT |
0.3813 USDT |
0.3382 USDT |
| 2024-03-25 |
0.3531 USDT |
2,824,584.1158 |
0.3140 USDT |
0.3140 USDT |
0.3997 USDT |
0.3714 USDT |
| 2024-03-24 |
0.3096 USDT |
722,956.1043 |
0.3074 USDT |
0.3036 USDT |
0.3188 USDT |
0.3140 USDT |
| 2024-03-23 |
0.3089 USDT |
1,393,661.1164 |
0.3172 USDT |
0.3001 USDT |
0.3222 USDT |
0.3072 USDT |
| 2024-03-22 |
0.3307 USDT |
1,603,913.1927 |
0.3534 USDT |
0.3120 USDT |
0.3624 USDT |
0.3166 USDT |
| 2024-03-21 |
0.3444 USDT |
1,062,752.9022 |
0.3604 USDT |
0.3308 USDT |
0.3680 USDT |
0.3524 USDT |
| 2024-03-20 |
0.3387 USDT |
972,876.5836 |
0.3306 USDT |
0.3196 USDT |
0.3655 USDT |
0.3587 USDT |
| 2024-03-19 |
0.3340 USDT |
1,282,202.3403 |
0.3507 USDT |
0.3184 USDT |
0.3584 USDT |
0.3324 USDT |
| 2024-03-18 |
0.3658 USDT |
836,048.5383 |
0.3638 USDT |
0.3421 USDT |
0.3869 USDT |
0.3497 USDT |