Identifier on Kucoin: CWEB-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-04-22 |
0.0274 USDT |
8,087,660.7202 |
0.0263 USDT |
0.0258 USDT |
0.0286 USDT |
0.0280 USDT |
2022-04-21 |
0.0265 USDT |
7,606,005.6170 |
0.0266 USDT |
0.0260 USDT |
0.0268 USDT |
0.0262 USDT |
2022-04-20 |
0.0265 USDT |
4,045,924.7742 |
0.0264 USDT |
0.0262 USDT |
0.0269 USDT |
0.0265 USDT |
2022-04-19 |
0.0263 USDT |
8,421,242.6925 |
0.0263 USDT |
0.0258 USDT |
0.0265 USDT |
0.0264 USDT |
2022-04-18 |
0.0267 USDT |
11,694,208.8976 |
0.0273 USDT |
0.0258 USDT |
0.0274 USDT |
0.0262 USDT |
2022-04-17 |
0.0273 USDT |
12,525,847.9123 |
0.0279 USDT |
0.0271 USDT |
0.0279 USDT |
0.0272 USDT |
2022-04-16 |
0.0283 USDT |
9,123,736.2197 |
0.0290 USDT |
0.0278 USDT |
0.0290 USDT |
0.0282 USDT |
2022-04-15 |
0.0291 USDT |
15,750,656.3930 |
0.0282 USDT |
0.0278 USDT |
0.0326 USDT |
0.0293 USDT |
2022-04-14 |
0.0283 USDT |
11,403,912.9471 |
0.0282 USDT |
0.0278 USDT |
0.0288 USDT |
0.0282 USDT |
2022-04-13 |
0.0274 USDT |
6,749,898.5979 |
0.0271 USDT |
0.0269 USDT |
0.0283 USDT |
0.0282 USDT |
2022-04-12 |
0.0269 USDT |
5,051,810.2036 |
0.0268 USDT |
0.0266 USDT |
0.0275 USDT |
0.0272 USDT |
2022-04-11 |
0.0267 USDT |
5,853,854.2311 |
0.0269 USDT |
0.0265 USDT |
0.0271 USDT |
0.0268 USDT |
2022-04-10 |
0.0271 USDT |
4,205,264.9351 |
0.0266 USDT |
0.0265 USDT |
0.0277 USDT |
0.0269 USDT |
2022-04-09 |
0.0270 USDT |
2,195,073.3317 |
0.0271 USDT |
0.0266 USDT |
0.0273 USDT |
0.0266 USDT |
2022-04-08 |
0.0276 USDT |
6,645,080.1865 |
0.0279 USDT |
0.0270 USDT |
0.0280 USDT |
0.0271 USDT |
2022-04-07 |
0.0283 USDT |
7,345,733.3973 |
0.0278 USDT |
0.0278 USDT |
0.0288 USDT |
0.0279 USDT |
2022-04-06 |
0.0289 USDT |
10,984,177.0349 |
0.0293 USDT |
0.0270 USDT |
0.0309 USDT |
0.0276 USDT |
2022-04-05 |
0.0296 USDT |
8,364,873.4332 |
0.0303 USDT |
0.0291 USDT |
0.0304 USDT |
0.0297 USDT |
2022-04-04 |
0.0291 USDT |
21,029,216.5657 |
0.0286 USDT |
0.0270 USDT |
0.0323 USDT |
0.0310 USDT |
2022-04-03 |
0.0298 USDT |
11,192,457.8763 |
0.0308 USDT |
0.0285 USDT |
0.0309 USDT |
0.0288 USDT |
2022-04-02 |
0.0314 USDT |
6,292,245.1592 |
0.0312 USDT |
0.0308 USDT |
0.0319 USDT |
0.0308 USDT |
2022-04-01 |
0.0323 USDT |
9,766,042.3964 |
0.0328 USDT |
0.0310 USDT |
0.0334 USDT |
0.0316 USDT |
2022-03-31 |
0.0342 USDT |
13,781,475.6595 |
0.0354 USDT |
0.0320 USDT |
0.0359 USDT |
0.0320 USDT |
2022-03-30 |
0.0368 USDT |
13,758,451.1800 |
0.0368 USDT |
0.0356 USDT |
0.0383 USDT |
0.0356 USDT |
2022-03-29 |
0.0381 USDT |
11,374,508.7430 |
0.0393 USDT |
0.0365 USDT |
0.0396 USDT |
0.0372 USDT |
2022-03-28 |
0.0403 USDT |
12,511,570.3666 |
0.0402 USDT |
0.0389 USDT |
0.0419 USDT |
0.0395 USDT |
2022-03-27 |
0.0387 USDT |
7,279,648.7830 |
0.0372 USDT |
0.0369 USDT |
0.0411 USDT |
0.0402 USDT |
2022-03-26 |
0.0368 USDT |
7,875,454.7147 |
0.0374 USDT |
0.0352 USDT |
0.0380 USDT |
0.0374 USDT |
2022-03-25 |
0.0395 USDT |
28,747,678.7317 |
0.0380 USDT |
0.0358 USDT |
0.0429 USDT |
0.0376 USDT |
2022-03-24 |
0.0357 USDT |
31,229,865.6083 |
0.0309 USDT |
0.0302 USDT |
0.0402 USDT |
0.0381 USDT |
2022-03-23 |
0.0298 USDT |
25,988,067.1622 |
0.0252 USDT |
0.0251 USDT |
0.0345 USDT |
0.0324 USDT |
2022-03-22 |
0.0258 USDT |
8,402,455.6276 |
0.0256 USDT |
0.0251 USDT |
0.0266 USDT |
0.0264 USDT |
2022-03-21 |
0.0257 USDT |
34,701,433.4220 |
0.0246 USDT |
0.0228 USDT |
0.0298 USDT |
0.0257 USDT |
2022-03-20 |
0.0252 USDT |
93,438,040.0863 |
0.0194 USDT |
0.0194 USDT |
0.0300 USDT |
0.0247 USDT |
2022-03-19 |
0.0179 USDT |
34,545,093.9085 |
0.0172 USDT |
0.0170 USDT |
0.0202 USDT |
0.0195 USDT |
2022-03-18 |
0.0165 USDT |
28,473,697.0606 |
0.0167 USDT |
0.0160 USDT |
0.0174 USDT |
0.0173 USDT |
2022-03-17 |
0.0173 USDT |
30,577,841.2573 |
0.0172 USDT |
0.0161 USDT |
0.0185 USDT |
0.0169 USDT |
2022-03-16 |
0.0177 USDT |
45,862,336.8279 |
0.0196 USDT |
0.0156 USDT |
0.0197 USDT |
0.0172 USDT |
2022-03-15 |
0.0213 USDT |
49,122,379.5840 |
0.0213 USDT |
0.0197 USDT |
0.0237 USDT |
0.0198 USDT |
2022-03-14 |
0.0209 USDT |
133,158,121.6924 |
0.0158 USDT |
0.0156 USDT |
0.0260 USDT |
0.0220 USDT |
2022-03-13 |
0.0145 USDT |
26,031,846.6787 |
0.0142 USDT |
0.0141 USDT |
0.0160 USDT |
0.0158 USDT |
2022-03-12 |
0.0145 USDT |
23,752,301.1883 |
0.0149 USDT |
0.0140 USDT |
0.0149 USDT |
0.0142 USDT |
2022-03-11 |
0.0150 USDT |
25,377,659.7897 |
0.0152 USDT |
0.0146 USDT |
0.0153 USDT |
0.0150 USDT |
2022-03-10 |
0.0155 USDT |
29,013,682.6753 |
0.0160 USDT |
0.0144 USDT |
0.0160 USDT |
0.0152 USDT |
2022-03-09 |
0.0164 USDT |
24,531,654.4177 |
0.0169 USDT |
0.0158 USDT |
0.0169 USDT |
0.0160 USDT |
2022-03-08 |
0.0172 USDT |
17,250,279.1149 |
0.0174 USDT |
0.0168 USDT |
0.0174 USDT |
0.0169 USDT |
2022-03-07 |
0.0178 USDT |
8,866,775.0329 |
0.0180 USDT |
0.0174 USDT |
0.0182 USDT |
0.0174 USDT |
2022-03-06 |
0.0180 USDT |
3,804,537.9986 |
0.0184 USDT |
0.0178 USDT |
0.0184 USDT |
0.0178 USDT |
2022-03-05 |
0.0186 USDT |
22,256,823.6348 |
0.0186 USDT |
0.0182 USDT |
0.0188 USDT |
0.0183 USDT |
2022-03-04 |
0.0196 USDT |
36,152,202.9406 |
0.0201 USDT |
0.0188 USDT |
0.0202 USDT |
0.0189 USDT |