Identifier on Kucoin: CWEB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-27 |
0.0286 USDT |
10,764,888.7830 |
0.0286 USDT |
0.0284 USDT |
0.0288 USDT |
0.0288 USDT |
| 2023-05-26 |
0.0284 USDT |
8,074,324.5720 |
0.0284 USDT |
0.0282 USDT |
0.0286 USDT |
0.0285 USDT |
| 2023-05-25 |
0.0284 USDT |
12,252,752.9976 |
0.0283 USDT |
0.0281 USDT |
0.0286 USDT |
0.0283 USDT |
| 2023-05-24 |
0.0285 USDT |
10,761,362.9849 |
0.0285 USDT |
0.0280 USDT |
0.0289 USDT |
0.0283 USDT |
| 2023-05-23 |
0.0284 USDT |
9,184,631.3257 |
0.0283 USDT |
0.0282 USDT |
0.0286 USDT |
0.0285 USDT |
| 2023-05-22 |
0.0284 USDT |
7,459,016.7784 |
0.0283 USDT |
0.0280 USDT |
0.0286 USDT |
0.0282 USDT |
| 2023-05-21 |
0.0287 USDT |
12,078,693.2488 |
0.0288 USDT |
0.0280 USDT |
0.0292 USDT |
0.0281 USDT |
| 2023-05-20 |
0.0284 USDT |
12,727,138.6777 |
0.0279 USDT |
0.0278 USDT |
0.0288 USDT |
0.0288 USDT |
| 2023-05-19 |
0.0283 USDT |
14,282,053.8223 |
0.0298 USDT |
0.0275 USDT |
0.0298 USDT |
0.0281 USDT |
| 2023-05-18 |
0.0297 USDT |
5,100,641.3060 |
0.0296 USDT |
0.0295 USDT |
0.0298 USDT |
0.0297 USDT |
| 2023-05-17 |
0.0295 USDT |
7,353,490.4906 |
0.0297 USDT |
0.0290 USDT |
0.0298 USDT |
0.0294 USDT |
| 2023-05-16 |
0.0301 USDT |
12,912,948.0248 |
0.0301 USDT |
0.0295 USDT |
0.0304 USDT |
0.0297 USDT |
| 2023-05-15 |
0.0298 USDT |
13,882,176.4991 |
0.0294 USDT |
0.0292 USDT |
0.0302 USDT |
0.0301 USDT |
| 2023-05-14 |
0.0286 USDT |
10,476,186.5684 |
0.0282 USDT |
0.0279 USDT |
0.0294 USDT |
0.0294 USDT |
| 2023-05-13 |
0.0279 USDT |
12,044,424.3422 |
0.0267 USDT |
0.0267 USDT |
0.0286 USDT |
0.0280 USDT |
| 2023-05-12 |
0.0271 USDT |
10,525,803.8086 |
0.0270 USDT |
0.0267 USDT |
0.0275 USDT |
0.0272 USDT |
| 2023-05-11 |
0.0271 USDT |
6,854,291.3779 |
0.0268 USDT |
0.0264 USDT |
0.0275 USDT |
0.0269 USDT |
| 2023-05-10 |
0.0269 USDT |
7,378,764.1621 |
0.0268 USDT |
0.0264 USDT |
0.0273 USDT |
0.0268 USDT |
| 2023-05-09 |
0.0261 USDT |
6,643,049.6825 |
0.0263 USDT |
0.0253 USDT |
0.0266 USDT |
0.0266 USDT |
| 2023-05-08 |
0.0271 USDT |
6,733,322.2358 |
0.0272 USDT |
0.0264 USDT |
0.0277 USDT |
0.0267 USDT |
| 2023-05-07 |
0.0266 USDT |
6,813,352.4107 |
0.0265 USDT |
0.0259 USDT |
0.0274 USDT |
0.0273 USDT |
| 2023-05-06 |
0.0262 USDT |
7,334,623.7505 |
0.0259 USDT |
0.0257 USDT |
0.0267 USDT |
0.0267 USDT |
| 2023-05-05 |
0.0254 USDT |
6,418,348.7379 |
0.0254 USDT |
0.0248 USDT |
0.0258 USDT |
0.0258 USDT |
| 2023-05-04 |
0.0252 USDT |
6,273,822.8337 |
0.0250 USDT |
0.0249 USDT |
0.0262 USDT |
0.0252 USDT |
| 2023-05-03 |
0.0249 USDT |
6,293,812.8909 |
0.0252 USDT |
0.0242 USDT |
0.0253 USDT |
0.0250 USDT |
| 2023-05-02 |
0.0248 USDT |
3,750,017.9717 |
0.0244 USDT |
0.0244 USDT |
0.0251 USDT |
0.0251 USDT |
| 2023-05-01 |
0.0254 USDT |
9,324,064.9130 |
0.0260 USDT |
0.0229 USDT |
0.0265 USDT |
0.0237 USDT |
| 2023-04-30 |
0.0264 USDT |
6,564,859.5404 |
0.0263 USDT |
0.0259 USDT |
0.0267 USDT |
0.0262 USDT |
| 2023-04-29 |
0.0260 USDT |
4,891,975.1065 |
0.0255 USDT |
0.0253 USDT |
0.0263 USDT |
0.0263 USDT |
| 2023-04-28 |
0.0258 USDT |
6,418,955.8437 |
0.0257 USDT |
0.0252 USDT |
0.0263 USDT |
0.0256 USDT |
| 2023-04-27 |
0.0264 USDT |
7,956,508.5201 |
0.0261 USDT |
0.0256 USDT |
0.0268 USDT |
0.0262 USDT |
| 2023-04-26 |
0.0262 USDT |
7,747,613.9635 |
0.0268 USDT |
0.0252 USDT |
0.0270 USDT |
0.0260 USDT |
| 2023-04-25 |
0.0263 USDT |
6,786,624.7178 |
0.0260 USDT |
0.0256 USDT |
0.0268 USDT |
0.0268 USDT |
| 2023-04-24 |
0.0261 USDT |
6,743,227.5325 |
0.0274 USDT |
0.0249 USDT |
0.0276 USDT |
0.0259 USDT |
| 2023-04-23 |
0.0272 USDT |
11,639,087.0970 |
0.0273 USDT |
0.0270 USDT |
0.0277 USDT |
0.0273 USDT |
| 2023-04-22 |
0.0269 USDT |
7,100,893.1131 |
0.0266 USDT |
0.0260 USDT |
0.0277 USDT |
0.0273 USDT |
| 2023-04-21 |
0.0262 USDT |
7,381,818.2055 |
0.0259 USDT |
0.0257 USDT |
0.0270 USDT |
0.0265 USDT |
| 2023-04-20 |
0.0261 USDT |
7,136,589.2515 |
0.0260 USDT |
0.0251 USDT |
0.0266 USDT |
0.0256 USDT |
| 2023-04-19 |
0.0258 USDT |
6,211,249.4794 |
0.0262 USDT |
0.0249 USDT |
0.0267 USDT |
0.0260 USDT |
| 2023-04-18 |
0.0255 USDT |
10,518,809.2721 |
0.0251 USDT |
0.0250 USDT |
0.0267 USDT |
0.0262 USDT |
| 2023-04-17 |
0.0250 USDT |
7,727,351.7713 |
0.0253 USDT |
0.0242 USDT |
0.0256 USDT |
0.0250 USDT |
| 2023-04-16 |
0.0248 USDT |
7,323,139.5290 |
0.0246 USDT |
0.0244 USDT |
0.0254 USDT |
0.0254 USDT |
| 2023-04-15 |
0.0254 USDT |
7,338,281.2900 |
0.0254 USDT |
0.0245 USDT |
0.0259 USDT |
0.0250 USDT |
| 2023-04-14 |
0.0255 USDT |
7,441,765.2339 |
0.0251 USDT |
0.0248 USDT |
0.0262 USDT |
0.0255 USDT |
| 2023-04-13 |
0.0249 USDT |
14,848,367.2054 |
0.0237 USDT |
0.0233 USDT |
0.0259 USDT |
0.0250 USDT |
| 2023-04-12 |
0.0229 USDT |
9,439,780.0769 |
0.0223 USDT |
0.0222 USDT |
0.0238 USDT |
0.0236 USDT |
| 2023-04-11 |
0.0229 USDT |
8,364,409.7049 |
0.0230 USDT |
0.0218 USDT |
0.0235 USDT |
0.0220 USDT |
| 2023-04-10 |
0.0235 USDT |
8,597,400.4279 |
0.0233 USDT |
0.0228 USDT |
0.0239 USDT |
0.0229 USDT |
| 2023-04-09 |
0.0232 USDT |
6,566,571.4418 |
0.0230 USDT |
0.0228 USDT |
0.0236 USDT |
0.0231 USDT |
| 2023-04-08 |
0.0235 USDT |
7,910,676.0549 |
0.0231 USDT |
0.0229 USDT |
0.0240 USDT |
0.0236 USDT |