Identifier on Kucoin: CWEB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-08 |
0.0238 USDT |
9,071,046.2587 |
0.0240 USDT |
0.0223 USDT |
0.0249 USDT |
0.0235 USDT |
| 2022-11-07 |
0.0240 USDT |
4,570,263.5482 |
0.0239 USDT |
0.0234 USDT |
0.0250 USDT |
0.0239 USDT |
| 2022-11-06 |
0.0241 USDT |
1,524,015.7072 |
0.0250 USDT |
0.0231 USDT |
0.0250 USDT |
0.0239 USDT |
| 2022-11-05 |
0.0251 USDT |
694,815.5085 |
0.0254 USDT |
0.0246 USDT |
0.0256 USDT |
0.0250 USDT |
| 2022-11-04 |
0.0245 USDT |
4,070,041.0028 |
0.0249 USDT |
0.0240 USDT |
0.0254 USDT |
0.0254 USDT |
| 2022-11-03 |
0.0242 USDT |
4,587,235.1475 |
0.0245 USDT |
0.0234 USDT |
0.0247 USDT |
0.0247 USDT |
| 2022-11-02 |
0.0251 USDT |
4,393,463.3168 |
0.0255 USDT |
0.0248 USDT |
0.0255 USDT |
0.0250 USDT |
| 2022-11-01 |
0.0267 USDT |
5,773,352.3378 |
0.0285 USDT |
0.0253 USDT |
0.0285 USDT |
0.0254 USDT |
| 2022-10-31 |
0.0255 USDT |
9,318,537.3084 |
0.0242 USDT |
0.0239 USDT |
0.0284 USDT |
0.0279 USDT |
| 2022-10-30 |
0.0245 USDT |
6,914,257.8096 |
0.0241 USDT |
0.0239 USDT |
0.0255 USDT |
0.0242 USDT |
| 2022-10-29 |
0.0236 USDT |
6,405,800.7799 |
0.0245 USDT |
0.0227 USDT |
0.0245 USDT |
0.0241 USDT |
| 2022-10-28 |
0.0237 USDT |
8,907,395.7523 |
0.0227 USDT |
0.0223 USDT |
0.0261 USDT |
0.0248 USDT |
| 2022-10-27 |
0.0222 USDT |
5,519,676.5590 |
0.0224 USDT |
0.0217 USDT |
0.0230 USDT |
0.0220 USDT |
| 2022-10-26 |
0.0220 USDT |
4,983,379.5123 |
0.0223 USDT |
0.0215 USDT |
0.0224 USDT |
0.0221 USDT |
| 2022-10-25 |
0.0219 USDT |
6,435,179.1472 |
0.0223 USDT |
0.0208 USDT |
0.0231 USDT |
0.0227 USDT |
| 2022-10-24 |
0.0217 USDT |
8,312,371.4710 |
0.0222 USDT |
0.0204 USDT |
0.0226 USDT |
0.0223 USDT |
| 2022-10-23 |
0.0230 USDT |
5,396,429.3009 |
0.0237 USDT |
0.0222 USDT |
0.0238 USDT |
0.0224 USDT |
| 2022-10-22 |
0.0238 USDT |
6,573,662.1256 |
0.0238 USDT |
0.0232 USDT |
0.0242 USDT |
0.0237 USDT |
| 2022-10-21 |
0.0218 USDT |
6,268,549.3699 |
0.0221 USDT |
0.0212 USDT |
0.0228 USDT |
0.0227 USDT |
| 2022-10-20 |
0.0227 USDT |
6,332,032.9492 |
0.0226 USDT |
0.0221 USDT |
0.0235 USDT |
0.0221 USDT |
| 2022-10-19 |
0.0232 USDT |
6,434,403.5847 |
0.0243 USDT |
0.0223 USDT |
0.0246 USDT |
0.0226 USDT |
| 2022-10-18 |
0.0244 USDT |
4,460,223.1296 |
0.0245 USDT |
0.0242 USDT |
0.0246 USDT |
0.0244 USDT |
| 2022-10-17 |
0.0249 USDT |
5,861,678.1309 |
0.0250 USDT |
0.0244 USDT |
0.0254 USDT |
0.0247 USDT |
| 2022-10-16 |
0.0247 USDT |
4,976,927.4880 |
0.0246 USDT |
0.0242 USDT |
0.0251 USDT |
0.0250 USDT |
| 2022-10-15 |
0.0248 USDT |
4,119,621.2536 |
0.0249 USDT |
0.0246 USDT |
0.0250 USDT |
0.0247 USDT |
| 2022-10-14 |
0.0251 USDT |
5,018,784.6431 |
0.0251 USDT |
0.0248 USDT |
0.0257 USDT |
0.0250 USDT |
| 2022-10-13 |
0.0247 USDT |
4,290,533.9308 |
0.0248 USDT |
0.0245 USDT |
0.0250 USDT |
0.0247 USDT |
| 2022-10-12 |
0.0249 USDT |
5,184,524.2332 |
0.0249 USDT |
0.0248 USDT |
0.0252 USDT |
0.0249 USDT |
| 2022-10-11 |
0.0251 USDT |
5,425,650.5019 |
0.0250 USDT |
0.0246 USDT |
0.0254 USDT |
0.0252 USDT |
| 2022-10-10 |
0.0259 USDT |
7,926,010.2412 |
0.0262 USDT |
0.0246 USDT |
0.0270 USDT |
0.0252 USDT |
| 2022-10-09 |
0.0262 USDT |
4,334,606.0050 |
0.0263 USDT |
0.0260 USDT |
0.0266 USDT |
0.0262 USDT |
| 2022-10-08 |
0.0265 USDT |
3,401,466.2563 |
0.0265 USDT |
0.0260 USDT |
0.0275 USDT |
0.0262 USDT |
| 2022-10-07 |
0.0273 USDT |
3,261,475.4494 |
0.0274 USDT |
0.0269 USDT |
0.0281 USDT |
0.0272 USDT |
| 2022-10-06 |
0.0277 USDT |
2,803,164.5445 |
0.0283 USDT |
0.0272 USDT |
0.0287 USDT |
0.0275 USDT |
| 2022-10-05 |
0.0269 USDT |
4,177,612.2279 |
0.0270 USDT |
0.0260 USDT |
0.0279 USDT |
0.0274 USDT |
| 2022-10-04 |
0.0260 USDT |
3,501,813.0950 |
0.0262 USDT |
0.0256 USDT |
0.0264 USDT |
0.0258 USDT |
| 2022-10-03 |
0.0263 USDT |
4,359,369.4742 |
0.0262 USDT |
0.0262 USDT |
0.0271 USDT |
0.0263 USDT |
| 2022-10-02 |
0.0262 USDT |
3,532,144.3974 |
0.0263 USDT |
0.0255 USDT |
0.0269 USDT |
0.0259 USDT |
| 2022-10-01 |
0.0282 USDT |
3,876,105.5664 |
0.0301 USDT |
0.0269 USDT |
0.0303 USDT |
0.0271 USDT |
| 2022-09-30 |
0.0268 USDT |
11,939,361.6032 |
0.0247 USDT |
0.0246 USDT |
0.0300 USDT |
0.0282 USDT |
| 2022-09-29 |
0.0243 USDT |
6,539,620.0318 |
0.0238 USDT |
0.0236 USDT |
0.0252 USDT |
0.0246 USDT |
| 2022-09-28 |
0.0243 USDT |
5,217,311.3454 |
0.0250 USDT |
0.0235 USDT |
0.0251 USDT |
0.0237 USDT |
| 2022-09-27 |
0.0251 USDT |
5,561,620.2114 |
0.0254 USDT |
0.0247 USDT |
0.0255 USDT |
0.0250 USDT |
| 2022-09-26 |
0.0255 USDT |
4,124,153.0130 |
0.0258 USDT |
0.0251 USDT |
0.0259 USDT |
0.0255 USDT |
| 2022-09-25 |
0.0261 USDT |
3,790,838.8118 |
0.0261 USDT |
0.0261 USDT |
0.0263 USDT |
0.0262 USDT |
| 2022-09-24 |
0.0260 USDT |
3,742,385.3938 |
0.0260 USDT |
0.0258 USDT |
0.0263 USDT |
0.0260 USDT |
| 2022-09-23 |
0.0260 USDT |
3,859,353.8845 |
0.0259 USDT |
0.0258 USDT |
0.0261 USDT |
0.0259 USDT |
| 2022-09-22 |
0.0260 USDT |
3,336,112.3295 |
0.0261 USDT |
0.0259 USDT |
0.0262 USDT |
0.0260 USDT |
| 2022-09-21 |
0.0267 USDT |
3,896,861.9668 |
0.0272 USDT |
0.0264 USDT |
0.0273 USDT |
0.0266 USDT |
| 2022-09-20 |
0.0275 USDT |
3,183,856.6778 |
0.0271 USDT |
0.0270 USDT |
0.0281 USDT |
0.0275 USDT |