Identifier on OKEx: CQT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
0.1030 USDT |
1,304,930.7169 |
0.1091 USDT |
0.0984 USDT |
0.1098 USDT |
0.1015 USDT |
| 2023-10-02 |
0.1128 USDT |
4,519,343.1652 |
0.1250 USDT |
0.1038 USDT |
0.1300 USDT |
0.1091 USDT |
| 2023-10-01 |
0.1319 USDT |
12,856,930.8488 |
0.0986 USDT |
0.0961 USDT |
0.1900 USDT |
0.1250 USDT |
| 2023-09-30 |
0.0957 USDT |
262,050.4166 |
0.0940 USDT |
0.0908 USDT |
0.0991 USDT |
0.0985 USDT |
| 2023-09-29 |
0.0931 USDT |
784,604.9175 |
0.0858 USDT |
0.0854 USDT |
0.0999 USDT |
0.0938 USDT |
| 2023-09-28 |
0.0846 USDT |
102,001.3797 |
0.0846 USDT |
0.0826 USDT |
0.0891 USDT |
0.0858 USDT |
| 2023-09-27 |
0.0840 USDT |
157,754.2230 |
0.0820 USDT |
0.0818 USDT |
0.0850 USDT |
0.0847 USDT |
| 2023-09-26 |
0.0831 USDT |
232,627.1377 |
0.0842 USDT |
0.0799 USDT |
0.0850 USDT |
0.0828 USDT |
| 2023-09-25 |
0.0859 USDT |
516,864.9502 |
0.0900 USDT |
0.0805 USDT |
0.0915 USDT |
0.0831 USDT |
| 2023-09-24 |
0.0865 USDT |
891,458.9531 |
0.0835 USDT |
0.0815 USDT |
0.0948 USDT |
0.0899 USDT |
| 2023-09-23 |
0.0789 USDT |
753,279.0122 |
0.0749 USDT |
0.0746 USDT |
0.0876 USDT |
0.0834 USDT |
| 2023-09-22 |
0.0709 USDT |
506,244.7996 |
0.0703 USDT |
0.0673 USDT |
0.0762 USDT |
0.0750 USDT |
| 2023-09-21 |
0.0690 USDT |
348,959.4474 |
0.0676 USDT |
0.0667 USDT |
0.0720 USDT |
0.0706 USDT |
| 2023-09-20 |
0.0676 USDT |
97,988.9365 |
0.0663 USDT |
0.0650 USDT |
0.0701 USDT |
0.0680 USDT |
| 2023-09-19 |
0.0656 USDT |
155,116.6050 |
0.0664 USDT |
0.0640 USDT |
0.0673 USDT |
0.0665 USDT |
| 2023-09-18 |
0.0675 USDT |
183,754.3155 |
0.0664 USDT |
0.0660 USDT |
0.0691 USDT |
0.0669 USDT |
| 2023-09-17 |
0.0667 USDT |
488,987.9671 |
0.0681 USDT |
0.0640 USDT |
0.0705 USDT |
0.0663 USDT |
| 2023-09-16 |
0.0688 USDT |
147,847.4539 |
0.0685 USDT |
0.0666 USDT |
0.0705 USDT |
0.0681 USDT |
| 2023-09-15 |
0.0687 USDT |
112,353.9433 |
0.0690 USDT |
0.0668 USDT |
0.0703 USDT |
0.0683 USDT |
| 2023-09-14 |
0.0682 USDT |
594,550.1656 |
0.0630 USDT |
0.0630 USDT |
0.0712 USDT |
0.0690 USDT |
| 2023-09-13 |
0.0666 USDT |
478,116.9163 |
0.0669 USDT |
0.0620 USDT |
0.0716 USDT |
0.0630 USDT |
| 2023-09-12 |
0.0661 USDT |
440,024.5732 |
0.0661 USDT |
0.0636 USDT |
0.0694 USDT |
0.0670 USDT |
| 2023-09-11 |
0.0690 USDT |
496,455.1420 |
0.0720 USDT |
0.0648 USDT |
0.0736 USDT |
0.0661 USDT |
| 2023-09-10 |
0.0723 USDT |
70,589.0658 |
0.0734 USDT |
0.0710 USDT |
0.0735 USDT |
0.0719 USDT |
| 2023-09-09 |
0.0749 USDT |
61,966.7636 |
0.0756 USDT |
0.0725 USDT |
0.0769 USDT |
0.0729 USDT |
| 2023-09-08 |
0.0747 USDT |
260,922.9235 |
0.0774 USDT |
0.0714 USDT |
0.0777 USDT |
0.0755 USDT |
| 2023-09-07 |
0.0777 USDT |
35,424.7266 |
0.0787 USDT |
0.0771 USDT |
0.0788 USDT |
0.0774 USDT |
| 2023-09-06 |
0.0788 USDT |
45,768.5415 |
0.0785 USDT |
0.0780 USDT |
0.0795 USDT |
0.0791 USDT |
| 2023-09-05 |
0.0775 USDT |
173,381.8605 |
0.0793 USDT |
0.0748 USDT |
0.0815 USDT |
0.0785 USDT |
| 2023-09-04 |
0.0796 USDT |
173,112.5758 |
0.0822 USDT |
0.0772 USDT |
0.0822 USDT |
0.0796 USDT |
| 2023-09-03 |
0.0831 USDT |
178,148.9014 |
0.0868 USDT |
0.0801 USDT |
0.0874 USDT |
0.0823 USDT |
| 2023-09-02 |
0.0857 USDT |
215,866.0948 |
0.0872 USDT |
0.0831 USDT |
0.0894 USDT |
0.0868 USDT |
| 2023-09-01 |
0.0861 USDT |
98,045.2298 |
0.0861 USDT |
0.0852 USDT |
0.0878 USDT |
0.0873 USDT |
| 2023-08-31 |
0.0865 USDT |
92,013.3346 |
0.0881 USDT |
0.0853 USDT |
0.0883 USDT |
0.0867 USDT |
| 2023-08-30 |
0.0904 USDT |
187,251.0706 |
0.0901 USDT |
0.0874 USDT |
0.0934 USDT |
0.0881 USDT |
| 2023-08-29 |
0.0911 USDT |
340,950.1935 |
0.0905 USDT |
0.0877 USDT |
0.0955 USDT |
0.0900 USDT |
| 2023-08-28 |
0.0893 USDT |
580,100.8881 |
0.0851 USDT |
0.0842 USDT |
0.0942 USDT |
0.0904 USDT |
| 2023-08-27 |
0.0839 USDT |
150,687.5408 |
0.0836 USDT |
0.0821 USDT |
0.0861 USDT |
0.0854 USDT |
| 2023-08-26 |
0.0813 USDT |
266,399.1007 |
0.0801 USDT |
0.0789 USDT |
0.0844 USDT |
0.0835 USDT |
| 2023-08-25 |
0.0792 USDT |
140,107.7792 |
0.0805 USDT |
0.0778 USDT |
0.0811 USDT |
0.0796 USDT |
| 2023-08-24 |
0.0813 USDT |
134,674.8981 |
0.0819 USDT |
0.0796 USDT |
0.0827 USDT |
0.0805 USDT |
| 2023-08-23 |
0.0811 USDT |
229,715.8616 |
0.0821 USDT |
0.0790 USDT |
0.0838 USDT |
0.0821 USDT |
| 2023-08-22 |
0.0833 USDT |
183,143.6494 |
0.0851 USDT |
0.0809 USDT |
0.0859 USDT |
0.0821 USDT |
| 2023-08-21 |
0.0854 USDT |
247,647.9659 |
0.0848 USDT |
0.0831 USDT |
0.0876 USDT |
0.0851 USDT |
| 2023-08-20 |
0.0857 USDT |
299,252.9409 |
0.0893 USDT |
0.0836 USDT |
0.0895 USDT |
0.0848 USDT |
| 2023-08-19 |
0.0878 USDT |
179,991.0765 |
0.0871 USDT |
0.0855 USDT |
0.0898 USDT |
0.0884 USDT |
| 2023-08-18 |
0.0873 USDT |
255,135.6016 |
0.0889 USDT |
0.0837 USDT |
0.0920 USDT |
0.0871 USDT |
| 2023-08-17 |
0.0929 USDT |
494,700.3361 |
0.0927 USDT |
0.0875 USDT |
0.0995 USDT |
0.0888 USDT |
| 2023-08-16 |
0.0949 USDT |
150,714.7848 |
0.0942 USDT |
0.0923 USDT |
0.0972 USDT |
0.0932 USDT |
| 2023-08-15 |
0.0967 USDT |
125,364.8651 |
0.0994 USDT |
0.0942 USDT |
0.0999 USDT |
0.0942 USDT |