Identifier on Kucoin: CWEB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-11 |
0.0102 USDT |
8,262,352.4416 |
0.0102 USDT |
0.0101 USDT |
0.0102 USDT |
0.0102 USDT |
| 2024-05-10 |
0.0100 USDT |
9,880,821.1640 |
0.0097 USDT |
0.0097 USDT |
0.0107 USDT |
0.0102 USDT |
| 2024-05-09 |
0.0095 USDT |
12,081,015.7799 |
0.0094 USDT |
0.0093 USDT |
0.0097 USDT |
0.0097 USDT |
| 2024-05-08 |
0.0095 USDT |
8,392,768.9916 |
0.0095 USDT |
0.0093 USDT |
0.0095 USDT |
0.0093 USDT |
| 2024-05-07 |
0.0095 USDT |
11,288,993.4124 |
0.0095 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-05-06 |
0.0098 USDT |
9,285,846.3980 |
0.0100 USDT |
0.0095 USDT |
0.0100 USDT |
0.0096 USDT |
| 2024-05-05 |
0.0101 USDT |
6,601,644.3116 |
0.0102 USDT |
0.0100 USDT |
0.0102 USDT |
0.0100 USDT |
| 2024-05-04 |
0.0102 USDT |
2,215,634.8133 |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-05-03 |
0.0099 USDT |
5,691,133.4489 |
0.0095 USDT |
0.0094 USDT |
0.0102 USDT |
0.0102 USDT |
| 2024-05-02 |
0.0095 USDT |
2,100,591.8852 |
0.0097 USDT |
0.0094 USDT |
0.0097 USDT |
0.0095 USDT |
| 2024-05-01 |
0.0097 USDT |
3,266,262.3393 |
0.0099 USDT |
0.0094 USDT |
0.0099 USDT |
0.0096 USDT |
| 2024-04-30 |
0.0100 USDT |
2,019,676.4161 |
0.0100 USDT |
0.0097 USDT |
0.0102 USDT |
0.0097 USDT |
| 2024-04-29 |
0.0101 USDT |
7,095,613.2171 |
0.0102 USDT |
0.0100 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-04-28 |
0.0103 USDT |
8,434,053.4187 |
0.0102 USDT |
0.0101 USDT |
0.0106 USDT |
0.0103 USDT |
| 2024-04-27 |
0.0103 USDT |
7,059,929.8876 |
0.0104 USDT |
0.0102 USDT |
0.0105 USDT |
0.0103 USDT |
| 2024-04-26 |
0.0108 USDT |
8,166,301.2633 |
0.0111 USDT |
0.0103 USDT |
0.0111 USDT |
0.0107 USDT |
| 2024-04-25 |
0.0111 USDT |
7,548,619.8821 |
0.0114 USDT |
0.0111 USDT |
0.0114 USDT |
0.0111 USDT |
| 2024-04-24 |
0.0115 USDT |
5,941,414.6546 |
0.0114 USDT |
0.0113 USDT |
0.0116 USDT |
0.0116 USDT |
| 2024-04-23 |
0.0111 USDT |
8,375,326.7490 |
0.0107 USDT |
0.0107 USDT |
0.0116 USDT |
0.0114 USDT |
| 2024-04-22 |
0.0106 USDT |
8,941,254.6690 |
0.0104 USDT |
0.0103 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-04-21 |
0.0103 USDT |
6,201,101.2597 |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0104 USDT |
| 2024-04-20 |
0.0103 USDT |
6,981,317.0256 |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0104 USDT |
| 2024-04-19 |
0.0101 USDT |
7,374,832.3961 |
0.0102 USDT |
0.0099 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-04-18 |
0.0102 USDT |
7,688,843.8868 |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0102 USDT |
| 2024-04-17 |
0.0102 USDT |
7,293,556.0176 |
0.0102 USDT |
0.0100 USDT |
0.0102 USDT |
0.0102 USDT |
| 2024-04-16 |
0.0099 USDT |
6,213,351.7520 |
0.0099 USDT |
0.0097 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-04-15 |
0.0106 USDT |
8,348,612.8378 |
0.0106 USDT |
0.0100 USDT |
0.0108 USDT |
0.0101 USDT |
| 2024-04-14 |
0.0106 USDT |
6,503,678.0358 |
0.0106 USDT |
0.0105 USDT |
0.0108 USDT |
0.0105 USDT |
| 2024-04-13 |
0.0109 USDT |
10,738,371.5827 |
0.0110 USDT |
0.0103 USDT |
0.0113 USDT |
0.0106 USDT |
| 2024-04-12 |
0.0111 USDT |
8,352,971.2441 |
0.0111 USDT |
0.0108 USDT |
0.0114 USDT |
0.0109 USDT |
| 2024-04-11 |
0.0114 USDT |
8,070,819.8574 |
0.0115 USDT |
0.0110 USDT |
0.0115 USDT |
0.0111 USDT |
| 2024-04-10 |
0.0115 USDT |
6,573,325.4647 |
0.0117 USDT |
0.0113 USDT |
0.0117 USDT |
0.0116 USDT |
| 2024-04-09 |
0.0119 USDT |
7,993,663.4047 |
0.0121 USDT |
0.0114 USDT |
0.0124 USDT |
0.0117 USDT |
| 2024-04-08 |
0.0117 USDT |
6,305,584.8234 |
0.0115 USDT |
0.0114 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-04-07 |
0.0114 USDT |
6,145,447.3609 |
0.0115 USDT |
0.0113 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-04-06 |
0.0113 USDT |
6,210,560.7275 |
0.0112 USDT |
0.0112 USDT |
0.0114 USDT |
0.0113 USDT |
| 2024-04-05 |
0.0117 USDT |
7,996,714.7298 |
0.0116 USDT |
0.0115 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-04-04 |
0.0116 USDT |
7,825,472.0422 |
0.0121 USDT |
0.0112 USDT |
0.0121 USDT |
0.0115 USDT |
| 2024-04-03 |
0.0123 USDT |
7,445,101.9205 |
0.0126 USDT |
0.0120 USDT |
0.0126 USDT |
0.0121 USDT |
| 2024-04-02 |
0.0126 USDT |
7,647,894.9013 |
0.0130 USDT |
0.0124 USDT |
0.0130 USDT |
0.0126 USDT |
| 2024-04-01 |
0.0129 USDT |
9,871,437.5334 |
0.0128 USDT |
0.0126 USDT |
0.0131 USDT |
0.0130 USDT |
| 2024-03-31 |
0.0128 USDT |
9,265,448.5779 |
0.0132 USDT |
0.0124 USDT |
0.0132 USDT |
0.0128 USDT |
| 2024-03-30 |
0.0132 USDT |
6,658,805.8690 |
0.0132 USDT |
0.0130 USDT |
0.0136 USDT |
0.0132 USDT |
| 2024-03-29 |
0.0136 USDT |
5,489,375.4799 |
0.0135 USDT |
0.0134 USDT |
0.0138 USDT |
0.0136 USDT |
| 2024-03-28 |
0.0133 USDT |
6,831,768.6405 |
0.0133 USDT |
0.0130 USDT |
0.0137 USDT |
0.0133 USDT |
| 2024-03-27 |
0.0136 USDT |
8,982,852.1621 |
0.0136 USDT |
0.0130 USDT |
0.0141 USDT |
0.0133 USDT |
| 2024-03-26 |
0.0147 USDT |
11,978,486.3549 |
0.0142 USDT |
0.0133 USDT |
0.0157 USDT |
0.0136 USDT |
| 2024-03-25 |
0.0143 USDT |
11,270,189.4819 |
0.0145 USDT |
0.0138 USDT |
0.0150 USDT |
0.0142 USDT |
| 2024-03-24 |
0.0149 USDT |
5,880,580.3587 |
0.0154 USDT |
0.0144 USDT |
0.0154 USDT |
0.0144 USDT |
| 2024-03-23 |
0.0158 USDT |
9,850,524.6891 |
0.0154 USDT |
0.0154 USDT |
0.0166 USDT |
0.0163 USDT |