Identifier on Kucoin: CWEB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
0.0206 USDT |
35,186,650.1810 |
0.0210 USDT |
0.0198 USDT |
0.0217 USDT |
0.0201 USDT |
| 2022-03-02 |
0.0219 USDT |
30,105,071.0293 |
0.0227 USDT |
0.0213 USDT |
0.0227 USDT |
0.0217 USDT |
| 2022-03-01 |
0.0224 USDT |
27,253,513.2637 |
0.0226 USDT |
0.0220 USDT |
0.0232 USDT |
0.0227 USDT |
| 2022-02-28 |
0.0220 USDT |
12,356,265.8560 |
0.0224 USDT |
0.0213 USDT |
0.0228 USDT |
0.0225 USDT |
| 2022-02-27 |
0.0227 USDT |
11,635,157.4297 |
0.0226 USDT |
0.0222 USDT |
0.0231 USDT |
0.0225 USDT |
| 2022-02-26 |
0.0225 USDT |
14,424,351.6317 |
0.0227 USDT |
0.0221 USDT |
0.0233 USDT |
0.0224 USDT |
| 2022-02-25 |
0.0220 USDT |
22,243,830.3139 |
0.0217 USDT |
0.0216 USDT |
0.0228 USDT |
0.0227 USDT |
| 2022-02-24 |
0.0219 USDT |
20,055,682.8550 |
0.0228 USDT |
0.0209 USDT |
0.0229 USDT |
0.0213 USDT |
| 2022-02-23 |
0.0226 USDT |
22,353,831.2062 |
0.0223 USDT |
0.0221 USDT |
0.0229 USDT |
0.0227 USDT |
| 2022-02-22 |
0.0227 USDT |
20,398,849.9904 |
0.0229 USDT |
0.0220 USDT |
0.0237 USDT |
0.0224 USDT |
| 2022-02-21 |
0.0256 USDT |
17,360,350.8022 |
0.0255 USDT |
0.0252 USDT |
0.0265 USDT |
0.0254 USDT |
| 2022-02-20 |
0.0260 USDT |
12,221,910.9879 |
0.0261 USDT |
0.0252 USDT |
0.0264 USDT |
0.0254 USDT |
| 2022-02-19 |
0.0266 USDT |
13,327,483.5380 |
0.0270 USDT |
0.0259 USDT |
0.0270 USDT |
0.0263 USDT |
| 2022-02-18 |
0.0273 USDT |
8,352,725.5552 |
0.0270 USDT |
0.0261 USDT |
0.0281 USDT |
0.0270 USDT |
| 2022-02-17 |
0.0286 USDT |
8,579,511.0986 |
0.0284 USDT |
0.0281 USDT |
0.0288 USDT |
0.0282 USDT |
| 2022-02-16 |
0.0290 USDT |
9,366,373.5163 |
0.0288 USDT |
0.0281 USDT |
0.0295 USDT |
0.0285 USDT |
| 2022-02-15 |
0.0287 USDT |
12,937,913.3795 |
0.0288 USDT |
0.0280 USDT |
0.0297 USDT |
0.0288 USDT |
| 2022-02-14 |
0.0272 USDT |
9,300,901.6015 |
0.0278 USDT |
0.0262 USDT |
0.0286 USDT |
0.0285 USDT |
| 2022-02-13 |
0.0285 USDT |
5,077,270.7271 |
0.0287 USDT |
0.0280 USDT |
0.0293 USDT |
0.0282 USDT |
| 2022-02-12 |
0.0295 USDT |
4,964,121.0001 |
0.0322 USDT |
0.0282 USDT |
0.0324 USDT |
0.0287 USDT |
| 2022-02-11 |
0.0344 USDT |
9,394,814.3207 |
0.0355 USDT |
0.0329 USDT |
0.0362 USDT |
0.0330 USDT |
| 2022-02-10 |
0.0357 USDT |
7,954,182.4992 |
0.0374 USDT |
0.0349 USDT |
0.0378 USDT |
0.0355 USDT |
| 2022-02-09 |
0.0367 USDT |
8,647,398.5449 |
0.0345 USDT |
0.0333 USDT |
0.0431 USDT |
0.0372 USDT |
| 2022-02-08 |
0.0372 USDT |
10,375,411.8499 |
0.0384 USDT |
0.0333 USDT |
0.0388 USDT |
0.0346 USDT |
| 2022-02-07 |
0.0383 USDT |
11,374,420.7917 |
0.0385 USDT |
0.0370 USDT |
0.0391 USDT |
0.0384 USDT |
| 2022-02-06 |
0.0385 USDT |
6,947,850.3069 |
0.0396 USDT |
0.0379 USDT |
0.0397 USDT |
0.0381 USDT |
| 2022-02-05 |
0.0397 USDT |
6,728,131.1230 |
0.0396 USDT |
0.0388 USDT |
0.0405 USDT |
0.0399 USDT |
| 2022-02-04 |
0.0391 USDT |
6,897,313.7436 |
0.0381 USDT |
0.0376 USDT |
0.0433 USDT |
0.0392 USDT |
| 2022-02-03 |
0.0365 USDT |
4,387,143.6757 |
0.0372 USDT |
0.0359 USDT |
0.0380 USDT |
0.0378 USDT |
| 2022-02-02 |
0.0398 USDT |
6,492,618.0287 |
0.0427 USDT |
0.0372 USDT |
0.0428 USDT |
0.0373 USDT |
| 2022-02-01 |
0.0408 USDT |
12,599,776.5470 |
0.0381 USDT |
0.0372 USDT |
0.0454 USDT |
0.0435 USDT |
| 2022-01-31 |
0.0375 USDT |
9,961,940.8050 |
0.0375 USDT |
0.0356 USDT |
0.0410 USDT |
0.0381 USDT |
| 2022-01-30 |
0.0450 USDT |
7,934,666.0702 |
0.0453 USDT |
0.0412 USDT |
0.0476 USDT |
0.0416 USDT |
| 2022-01-29 |
0.0482 USDT |
3,727,261.9987 |
0.0467 USDT |
0.0466 USDT |
0.0492 USDT |
0.0478 USDT |
| 2022-01-28 |
0.0491 USDT |
6,078,388.3464 |
0.0505 USDT |
0.0433 USDT |
0.0510 USDT |
0.0474 USDT |
| 2022-01-27 |
0.0523 USDT |
10,372,946.2429 |
0.0525 USDT |
0.0501 USDT |
0.0539 USDT |
0.0505 USDT |
| 2022-01-26 |
0.0530 USDT |
11,961,993.8223 |
0.0531 USDT |
0.0521 USDT |
0.0555 USDT |
0.0535 USDT |
| 2022-01-25 |
0.0547 USDT |
11,483,806.3322 |
0.0533 USDT |
0.0533 USDT |
0.0568 USDT |
0.0535 USDT |
| 2022-01-24 |
0.0532 USDT |
9,566,351.4044 |
0.0577 USDT |
0.0500 USDT |
0.0577 USDT |
0.0525 USDT |
| 2022-01-23 |
0.0562 USDT |
7,470,200.2064 |
0.0539 USDT |
0.0539 USDT |
0.0584 USDT |
0.0574 USDT |
| 2022-01-22 |
0.0570 USDT |
12,041,576.4468 |
0.0615 USDT |
0.0515 USDT |
0.0625 USDT |
0.0539 USDT |
| 2022-01-21 |
0.0689 USDT |
9,110,223.8954 |
0.0707 USDT |
0.0622 USDT |
0.0720 USDT |
0.0624 USDT |
| 2022-01-20 |
0.0744 USDT |
11,121,585.1886 |
0.0755 USDT |
0.0725 USDT |
0.0760 USDT |
0.0732 USDT |
| 2022-01-19 |
0.0763 USDT |
11,765,597.8094 |
0.0758 USDT |
0.0745 USDT |
0.0795 USDT |
0.0755 USDT |
| 2022-01-18 |
0.0781 USDT |
10,848,493.8165 |
0.0792 USDT |
0.0751 USDT |
0.0822 USDT |
0.0758 USDT |
| 2022-01-17 |
0.0825 USDT |
11,352,865.4516 |
0.0842 USDT |
0.0771 USDT |
0.0881 USDT |
0.0781 USDT |
| 2022-01-16 |
0.0865 USDT |
8,953,091.9593 |
0.0866 USDT |
0.0828 USDT |
0.0885 USDT |
0.0853 USDT |
| 2022-01-15 |
0.0848 USDT |
8,218,323.7019 |
0.0834 USDT |
0.0833 USDT |
0.0882 USDT |
0.0849 USDT |
| 2022-01-14 |
0.0838 USDT |
6,099,610.7811 |
0.0814 USDT |
0.0812 USDT |
0.0864 USDT |
0.0844 USDT |
| 2022-01-13 |
0.0831 USDT |
6,319,539.1354 |
0.0817 USDT |
0.0805 USDT |
0.0868 USDT |
0.0813 USDT |