Identifier on Kucoin: CWEB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-07 |
0.0220 USDT |
8,599,316.4402 |
0.0212 USDT |
0.0212 USDT |
0.0233 USDT |
0.0231 USDT |
| 2023-04-06 |
0.0215 USDT |
8,575,126.9708 |
0.0217 USDT |
0.0211 USDT |
0.0221 USDT |
0.0212 USDT |
| 2023-04-05 |
0.0226 USDT |
7,564,418.0630 |
0.0240 USDT |
0.0215 USDT |
0.0240 USDT |
0.0217 USDT |
| 2023-04-04 |
0.0234 USDT |
8,455,801.9893 |
0.0241 USDT |
0.0217 USDT |
0.0245 USDT |
0.0240 USDT |
| 2023-04-03 |
0.0237 USDT |
10,579,201.9761 |
0.0213 USDT |
0.0213 USDT |
0.0258 USDT |
0.0242 USDT |
| 2023-04-02 |
0.0215 USDT |
7,214,829.2103 |
0.0220 USDT |
0.0207 USDT |
0.0221 USDT |
0.0213 USDT |
| 2023-04-01 |
0.0219 USDT |
6,234,500.9012 |
0.0207 USDT |
0.0206 USDT |
0.0234 USDT |
0.0221 USDT |
| 2023-03-31 |
0.0193 USDT |
7,477,028.6215 |
0.0189 USDT |
0.0182 USDT |
0.0206 USDT |
0.0205 USDT |
| 2023-03-30 |
0.0177 USDT |
7,630,811.5901 |
0.0172 USDT |
0.0169 USDT |
0.0188 USDT |
0.0184 USDT |
| 2023-03-29 |
0.0168 USDT |
7,849,454.3366 |
0.0167 USDT |
0.0165 USDT |
0.0173 USDT |
0.0171 USDT |
| 2023-03-28 |
0.0166 USDT |
5,967,324.1055 |
0.0164 USDT |
0.0164 USDT |
0.0169 USDT |
0.0168 USDT |
| 2023-03-27 |
0.0163 USDT |
7,857,498.9050 |
0.0162 USDT |
0.0161 USDT |
0.0165 USDT |
0.0164 USDT |
| 2023-03-26 |
0.0162 USDT |
6,045,083.2376 |
0.0162 USDT |
0.0160 USDT |
0.0164 USDT |
0.0160 USDT |
| 2023-03-25 |
0.0158 USDT |
7,099,577.6807 |
0.0154 USDT |
0.0153 USDT |
0.0162 USDT |
0.0160 USDT |
| 2023-03-24 |
0.0155 USDT |
9,700,541.7362 |
0.0162 USDT |
0.0146 USDT |
0.0163 USDT |
0.0154 USDT |
| 2023-03-23 |
0.0160 USDT |
7,697,079.9750 |
0.0157 USDT |
0.0157 USDT |
0.0165 USDT |
0.0159 USDT |
| 2023-03-22 |
0.0160 USDT |
7,666,774.9029 |
0.0161 USDT |
0.0156 USDT |
0.0164 USDT |
0.0157 USDT |
| 2023-03-21 |
0.0161 USDT |
8,906,170.7887 |
0.0157 USDT |
0.0157 USDT |
0.0164 USDT |
0.0162 USDT |
| 2023-03-20 |
0.0156 USDT |
7,673,269.9533 |
0.0157 USDT |
0.0154 USDT |
0.0160 USDT |
0.0157 USDT |
| 2023-03-19 |
0.0157 USDT |
7,840,347.2573 |
0.0157 USDT |
0.0155 USDT |
0.0159 USDT |
0.0157 USDT |
| 2023-03-18 |
0.0155 USDT |
8,045,455.9397 |
0.0152 USDT |
0.0152 USDT |
0.0157 USDT |
0.0157 USDT |
| 2023-03-17 |
0.0152 USDT |
9,792,358.7351 |
0.0150 USDT |
0.0149 USDT |
0.0155 USDT |
0.0153 USDT |
| 2023-03-16 |
0.0150 USDT |
6,722,464.0253 |
0.0149 USDT |
0.0148 USDT |
0.0154 USDT |
0.0150 USDT |
| 2023-03-15 |
0.0151 USDT |
7,695,700.4707 |
0.0148 USDT |
0.0146 USDT |
0.0155 USDT |
0.0147 USDT |
| 2023-03-14 |
0.0143 USDT |
7,746,743.9769 |
0.0143 USDT |
0.0140 USDT |
0.0145 USDT |
0.0145 USDT |
| 2023-03-13 |
0.0142 USDT |
8,347,325.0739 |
0.0140 USDT |
0.0140 USDT |
0.0144 USDT |
0.0143 USDT |
| 2023-03-12 |
0.0141 USDT |
8,488,685.6191 |
0.0145 USDT |
0.0137 USDT |
0.0145 USDT |
0.0140 USDT |
| 2023-03-11 |
0.0145 USDT |
7,574,493.0792 |
0.0140 USDT |
0.0140 USDT |
0.0150 USDT |
0.0144 USDT |
| 2023-03-10 |
0.0143 USDT |
9,586,325.9776 |
0.0145 USDT |
0.0138 USDT |
0.0147 USDT |
0.0140 USDT |
| 2023-03-09 |
0.0150 USDT |
7,665,217.5003 |
0.0151 USDT |
0.0145 USDT |
0.0152 USDT |
0.0145 USDT |
| 2023-03-08 |
0.0158 USDT |
9,752,867.8119 |
0.0160 USDT |
0.0148 USDT |
0.0164 USDT |
0.0152 USDT |
| 2023-03-07 |
0.0163 USDT |
8,718,975.8541 |
0.0164 USDT |
0.0158 USDT |
0.0167 USDT |
0.0159 USDT |
| 2023-03-06 |
0.0162 USDT |
7,260,002.7563 |
0.0163 USDT |
0.0161 USDT |
0.0164 USDT |
0.0163 USDT |
| 2023-03-05 |
0.0163 USDT |
6,584,500.7410 |
0.0163 USDT |
0.0161 USDT |
0.0165 USDT |
0.0163 USDT |
| 2023-03-04 |
0.0165 USDT |
7,613,802.6061 |
0.0165 USDT |
0.0162 USDT |
0.0167 USDT |
0.0164 USDT |
| 2023-03-03 |
0.0166 USDT |
5,542,330.6258 |
0.0169 USDT |
0.0163 USDT |
0.0170 USDT |
0.0164 USDT |
| 2023-03-02 |
0.0170 USDT |
6,505,515.5212 |
0.0171 USDT |
0.0166 USDT |
0.0174 USDT |
0.0169 USDT |
| 2023-03-01 |
0.0171 USDT |
7,867,147.1346 |
0.0170 USDT |
0.0166 USDT |
0.0176 USDT |
0.0171 USDT |
| 2023-02-28 |
0.0170 USDT |
6,291,538.1940 |
0.0171 USDT |
0.0169 USDT |
0.0173 USDT |
0.0171 USDT |
| 2023-02-27 |
0.0171 USDT |
4,520,441.7913 |
0.0170 USDT |
0.0169 USDT |
0.0174 USDT |
0.0170 USDT |
| 2023-02-26 |
0.0170 USDT |
6,238,758.7291 |
0.0170 USDT |
0.0169 USDT |
0.0171 USDT |
0.0171 USDT |
| 2023-02-25 |
0.0171 USDT |
4,123,621.7806 |
0.0167 USDT |
0.0167 USDT |
0.0175 USDT |
0.0171 USDT |
| 2023-02-24 |
0.0168 USDT |
5,879,425.8501 |
0.0166 USDT |
0.0164 USDT |
0.0172 USDT |
0.0167 USDT |
| 2023-02-23 |
0.0168 USDT |
5,506,458.6554 |
0.0166 USDT |
0.0166 USDT |
0.0170 USDT |
0.0166 USDT |
| 2023-02-22 |
0.0164 USDT |
5,821,343.4626 |
0.0166 USDT |
0.0156 USDT |
0.0172 USDT |
0.0167 USDT |
| 2023-02-21 |
0.0166 USDT |
717,799.9112 |
0.0171 USDT |
0.0164 USDT |
0.0171 USDT |
0.0165 USDT |
| 2023-02-20 |
0.0168 USDT |
710,523.0687 |
0.0166 USDT |
0.0165 USDT |
0.0172 USDT |
0.0170 USDT |
| 2023-02-19 |
0.0167 USDT |
797,781.1696 |
0.0169 USDT |
0.0164 USDT |
0.0170 USDT |
0.0167 USDT |
| 2023-02-18 |
0.0166 USDT |
2,812,948.0677 |
0.0173 USDT |
0.0152 USDT |
0.0173 USDT |
0.0170 USDT |
| 2023-02-17 |
0.0168 USDT |
3,221,494.9604 |
0.0160 USDT |
0.0159 USDT |
0.0179 USDT |
0.0170 USDT |