Identifier on Kucoin: CWEB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-11 |
0.0143 USDT |
24,069,683.2239 |
0.0151 USDT |
0.0123 USDT |
0.0153 USDT |
0.0132 USDT |
| 2022-06-10 |
0.0156 USDT |
17,524,322.2310 |
0.0160 USDT |
0.0142 USDT |
0.0160 USDT |
0.0153 USDT |
| 2022-06-09 |
0.0153 USDT |
19,093,172.5033 |
0.0150 USDT |
0.0147 USDT |
0.0164 USDT |
0.0159 USDT |
| 2022-06-08 |
0.0150 USDT |
20,604,213.0918 |
0.0149 USDT |
0.0148 USDT |
0.0152 USDT |
0.0150 USDT |
| 2022-06-07 |
0.0152 USDT |
18,636,843.6259 |
0.0153 USDT |
0.0149 USDT |
0.0157 USDT |
0.0149 USDT |
| 2022-06-06 |
0.0154 USDT |
19,676,622.7053 |
0.0149 USDT |
0.0147 USDT |
0.0166 USDT |
0.0151 USDT |
| 2022-06-05 |
0.0153 USDT |
19,756,131.7307 |
0.0159 USDT |
0.0144 USDT |
0.0161 USDT |
0.0147 USDT |
| 2022-06-04 |
0.0159 USDT |
15,055,164.8850 |
0.0160 USDT |
0.0156 USDT |
0.0162 USDT |
0.0158 USDT |
| 2022-06-03 |
0.0158 USDT |
15,387,770.6976 |
0.0156 USDT |
0.0154 USDT |
0.0162 USDT |
0.0160 USDT |
| 2022-06-02 |
0.0152 USDT |
19,950,248.7101 |
0.0145 USDT |
0.0145 USDT |
0.0164 USDT |
0.0155 USDT |
| 2022-06-01 |
0.0143 USDT |
15,666,756.7020 |
0.0148 USDT |
0.0137 USDT |
0.0148 USDT |
0.0145 USDT |
| 2022-05-31 |
0.0157 USDT |
14,422,483.9778 |
0.0149 USDT |
0.0147 USDT |
0.0164 USDT |
0.0147 USDT |
| 2022-05-30 |
0.0147 USDT |
15,369,028.7225 |
0.0143 USDT |
0.0143 USDT |
0.0158 USDT |
0.0149 USDT |
| 2022-05-29 |
0.0143 USDT |
17,887,407.8955 |
0.0146 USDT |
0.0139 USDT |
0.0147 USDT |
0.0144 USDT |
| 2022-05-28 |
0.0157 USDT |
21,323,060.6719 |
0.0158 USDT |
0.0147 USDT |
0.0163 USDT |
0.0147 USDT |
| 2022-05-27 |
0.0163 USDT |
19,857,498.1219 |
0.0164 USDT |
0.0160 USDT |
0.0165 USDT |
0.0160 USDT |
| 2022-05-26 |
0.0169 USDT |
21,415,176.8089 |
0.0170 USDT |
0.0164 USDT |
0.0177 USDT |
0.0165 USDT |
| 2022-05-25 |
0.0167 USDT |
18,762,689.0732 |
0.0170 USDT |
0.0162 USDT |
0.0173 USDT |
0.0169 USDT |
| 2022-05-24 |
0.0174 USDT |
14,958,753.0974 |
0.0178 USDT |
0.0169 USDT |
0.0178 USDT |
0.0171 USDT |
| 2022-05-23 |
0.0184 USDT |
21,604,882.1920 |
0.0194 USDT |
0.0175 USDT |
0.0194 USDT |
0.0177 USDT |
| 2022-05-22 |
0.0202 USDT |
19,884,713.6691 |
0.0215 USDT |
0.0188 USDT |
0.0223 USDT |
0.0193 USDT |
| 2022-05-21 |
0.0219 USDT |
16,937,672.1523 |
0.0206 USDT |
0.0206 USDT |
0.0244 USDT |
0.0215 USDT |
| 2022-05-20 |
0.0214 USDT |
26,138,536.3813 |
0.0181 USDT |
0.0180 USDT |
0.0283 USDT |
0.0206 USDT |
| 2022-05-19 |
0.0176 USDT |
15,417,326.1749 |
0.0174 USDT |
0.0173 USDT |
0.0186 USDT |
0.0177 USDT |
| 2022-05-18 |
0.0159 USDT |
19,515,137.2836 |
0.0153 USDT |
0.0153 USDT |
0.0184 USDT |
0.0174 USDT |
| 2022-05-17 |
0.0145 USDT |
23,760,872.9146 |
0.0127 USDT |
0.0125 USDT |
0.0170 USDT |
0.0153 USDT |
| 2022-05-16 |
0.0127 USDT |
19,658,656.9057 |
0.0126 USDT |
0.0123 USDT |
0.0139 USDT |
0.0128 USDT |
| 2022-05-15 |
0.0122 USDT |
18,917,969.0553 |
0.0119 USDT |
0.0116 USDT |
0.0129 USDT |
0.0125 USDT |
| 2022-05-14 |
0.0127 USDT |
20,653,323.7457 |
0.0133 USDT |
0.0116 USDT |
0.0135 USDT |
0.0119 USDT |
| 2022-05-13 |
0.0130 USDT |
33,086,378.5403 |
0.0107 USDT |
0.0106 USDT |
0.0156 USDT |
0.0133 USDT |
| 2022-05-12 |
0.0115 USDT |
22,429,580.2165 |
0.0120 USDT |
0.0106 USDT |
0.0125 USDT |
0.0107 USDT |
| 2022-05-11 |
0.0134 USDT |
21,586,175.5867 |
0.0148 USDT |
0.0114 USDT |
0.0148 USDT |
0.0124 USDT |
| 2022-05-10 |
0.0143 USDT |
19,181,365.9411 |
0.0140 USDT |
0.0136 USDT |
0.0148 USDT |
0.0146 USDT |
| 2022-05-09 |
0.0155 USDT |
10,991,713.4200 |
0.0163 USDT |
0.0137 USDT |
0.0164 USDT |
0.0140 USDT |
| 2022-05-08 |
0.0169 USDT |
6,250,602.4524 |
0.0174 USDT |
0.0162 USDT |
0.0174 USDT |
0.0163 USDT |
| 2022-05-07 |
0.0176 USDT |
8,424,144.8743 |
0.0182 USDT |
0.0172 USDT |
0.0182 USDT |
0.0172 USDT |
| 2022-05-06 |
0.0186 USDT |
8,945,339.6315 |
0.0186 USDT |
0.0184 USDT |
0.0190 USDT |
0.0185 USDT |
| 2022-05-05 |
0.0206 USDT |
5,172,052.4864 |
0.0218 USDT |
0.0193 USDT |
0.0220 USDT |
0.0193 USDT |
| 2022-05-04 |
0.0202 USDT |
8,558,683.9265 |
0.0192 USDT |
0.0192 USDT |
0.0220 USDT |
0.0215 USDT |
| 2022-05-03 |
0.0195 USDT |
8,834,150.9110 |
0.0192 USDT |
0.0190 USDT |
0.0203 USDT |
0.0193 USDT |
| 2022-05-02 |
0.0187 USDT |
12,603,362.0244 |
0.0194 USDT |
0.0178 USDT |
0.0195 USDT |
0.0191 USDT |
| 2022-05-01 |
0.0209 USDT |
12,653,392.9471 |
0.0221 USDT |
0.0196 USDT |
0.0221 USDT |
0.0197 USDT |
| 2022-04-30 |
0.0234 USDT |
12,955,290.1955 |
0.0248 USDT |
0.0220 USDT |
0.0249 USDT |
0.0222 USDT |
| 2022-04-29 |
0.0255 USDT |
19,833,331.9633 |
0.0261 USDT |
0.0249 USDT |
0.0261 USDT |
0.0249 USDT |
| 2022-04-28 |
0.0263 USDT |
17,502,123.9530 |
0.0266 USDT |
0.0260 USDT |
0.0269 USDT |
0.0261 USDT |
| 2022-04-27 |
0.0271 USDT |
14,252,606.2824 |
0.0270 USDT |
0.0265 USDT |
0.0283 USDT |
0.0266 USDT |
| 2022-04-26 |
0.0261 USDT |
16,586,294.8609 |
0.0260 USDT |
0.0258 USDT |
0.0269 USDT |
0.0265 USDT |
| 2022-04-25 |
0.0262 USDT |
14,601,660.8724 |
0.0266 USDT |
0.0260 USDT |
0.0267 USDT |
0.0260 USDT |
| 2022-04-24 |
0.0268 USDT |
16,510,437.6137 |
0.0271 USDT |
0.0264 USDT |
0.0271 USDT |
0.0266 USDT |
| 2022-04-23 |
0.0274 USDT |
17,133,979.9440 |
0.0280 USDT |
0.0269 USDT |
0.0283 USDT |
0.0270 USDT |