Identifier on OKEx: CQT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.1184 USDT |
553,649.4001 |
0.1104 USDT |
0.1076 USDT |
0.1298 USDT |
0.1243 USDT |
| 2023-10-18 |
0.1085 USDT |
243,745.4286 |
0.1103 USDT |
0.1064 USDT |
0.1118 USDT |
0.1102 USDT |
| 2023-10-17 |
0.1164 USDT |
419,562.6772 |
0.1131 USDT |
0.1091 USDT |
0.1236 USDT |
0.1101 USDT |
| 2023-10-16 |
0.1124 USDT |
588,642.9101 |
0.1137 USDT |
0.1080 USDT |
0.1175 USDT |
0.1129 USDT |
| 2023-10-15 |
0.1129 USDT |
59,717.9827 |
0.1135 USDT |
0.1120 USDT |
0.1142 USDT |
0.1140 USDT |
| 2023-10-14 |
0.1119 USDT |
193,447.6778 |
0.1150 USDT |
0.1069 USDT |
0.1170 USDT |
0.1138 USDT |
| 2023-10-13 |
0.1095 USDT |
343,276.8398 |
0.1102 USDT |
0.1045 USDT |
0.1175 USDT |
0.1143 USDT |
| 2023-10-12 |
0.1110 USDT |
485,214.5054 |
0.1070 USDT |
0.1062 USDT |
0.1154 USDT |
0.1104 USDT |
| 2023-10-11 |
0.1103 USDT |
820,061.7577 |
0.1174 USDT |
0.1058 USDT |
0.1174 USDT |
0.1070 USDT |
| 2023-10-10 |
0.1193 USDT |
600,196.8933 |
0.1193 USDT |
0.1149 USDT |
0.1262 USDT |
0.1173 USDT |
| 2023-10-09 |
0.1255 USDT |
1,538,111.2744 |
0.1376 USDT |
0.1172 USDT |
0.1382 USDT |
0.1193 USDT |
| 2023-10-08 |
0.1325 USDT |
791,212.2091 |
0.1305 USDT |
0.1255 USDT |
0.1393 USDT |
0.1376 USDT |
| 2023-10-07 |
0.1328 USDT |
1,488,412.7874 |
0.1298 USDT |
0.1240 USDT |
0.1433 USDT |
0.1301 USDT |
| 2023-10-06 |
0.1307 USDT |
3,007,560.4233 |
0.1167 USDT |
0.1153 USDT |
0.1456 USDT |
0.1300 USDT |
| 2023-10-05 |
0.1126 USDT |
1,158,477.3342 |
0.1240 USDT |
0.1075 USDT |
0.1250 USDT |
0.1166 USDT |
| 2023-10-04 |
0.1175 USDT |
3,153,035.1048 |
0.1017 USDT |
0.0997 USDT |
0.1284 USDT |
0.1240 USDT |
| 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 |