Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-02 |
0.1921 USDT |
211,469.3312 CWS |
0.1917 USDT |
0.1817 USDT |
0.2027 USDT |
0.1975 USDT |
| 2023-09-01 |
0.2054 USDT |
180,957.3209 CWS |
0.2093 USDT |
0.1987 USDT |
0.2153 USDT |
0.1989 USDT |
| 2023-08-31 |
0.2093 USDT |
195,425.6850 CWS |
0.2100 USDT |
0.2028 USDT |
0.2170 USDT |
0.2113 USDT |
| 2023-08-30 |
0.2100 USDT |
182,658.4810 CWS |
0.2174 USDT |
0.2049 USDT |
0.2183 USDT |
0.2109 USDT |
| 2023-08-29 |
0.2138 USDT |
195,557.3779 CWS |
0.2101 USDT |
0.2052 USDT |
0.2283 USDT |
0.2192 USDT |
| 2023-08-28 |
0.2102 USDT |
164,978.6770 CWS |
0.2106 USDT |
0.2072 USDT |
0.2163 USDT |
0.2112 USDT |
| 2023-08-27 |
0.2120 USDT |
169,164.9939 CWS |
0.2114 USDT |
0.2088 USDT |
0.2185 USDT |
0.2123 USDT |
| 2023-08-26 |
0.2088 USDT |
193,378.7263 CWS |
0.2111 USDT |
0.2028 USDT |
0.2165 USDT |
0.2108 USDT |
| 2023-08-25 |
0.2066 USDT |
165,132.7825 CWS |
0.2039 USDT |
0.2002 USDT |
0.2151 USDT |
0.2058 USDT |
| 2023-08-24 |
0.2093 USDT |
175,116.2797 CWS |
0.2190 USDT |
0.2018 USDT |
0.2202 USDT |
0.2063 USDT |
| 2023-08-23 |
0.2144 USDT |
180,853.2204 CWS |
0.2137 USDT |
0.2084 USDT |
0.2237 USDT |
0.2199 USDT |
| 2023-08-22 |
0.2213 USDT |
201,318.6736 CWS |
0.2316 USDT |
0.2140 USDT |
0.2316 USDT |
0.2150 USDT |
| 2023-08-21 |
0.2249 USDT |
192,244.7686 CWS |
0.2253 USDT |
0.2210 USDT |
0.2333 USDT |
0.2301 USDT |
| 2023-08-20 |
0.2230 USDT |
181,486.4235 CWS |
0.2211 USDT |
0.2179 USDT |
0.2318 USDT |
0.2287 USDT |
| 2023-08-19 |
0.2227 USDT |
140,013.6601 CWS |
0.2274 USDT |
0.2200 USDT |
0.2282 USDT |
0.2210 USDT |
| 2023-08-18 |
0.2282 USDT |
232,259.3959 CWS |
0.2265 USDT |
0.2229 USDT |
0.2380 USDT |
0.2265 USDT |
| 2023-08-17 |
0.2370 USDT |
212,377.5008 CWS |
0.2427 USDT |
0.2253 USDT |
0.2476 USDT |
0.2270 USDT |
| 2023-08-16 |
0.2443 USDT |
231,238.5499 CWS |
0.2509 USDT |
0.2303 USDT |
0.2532 USDT |
0.2444 USDT |
| 2023-08-15 |
0.2563 USDT |
205,734.5004 CWS |
0.2595 USDT |
0.2496 USDT |
0.2644 USDT |
0.2510 USDT |
| 2023-08-14 |
0.2683 USDT |
160,330.4443 CWS |
0.2711 USDT |
0.2626 USDT |
0.2761 USDT |
0.2627 USDT |
| 2023-08-13 |
0.2622 USDT |
262,134.3492 CWS |
0.2406 USDT |
0.2389 USDT |
0.2979 USDT |
0.2716 USDT |
| 2023-08-12 |
0.2450 USDT |
176,317.3872 CWS |
0.2467 USDT |
0.2373 USDT |
0.2521 USDT |
0.2433 USDT |
| 2023-08-11 |
0.2471 USDT |
199,826.6842 CWS |
0.2493 USDT |
0.2362 USDT |
0.2539 USDT |
0.2483 USDT |
| 2023-08-10 |
0.2530 USDT |
145,789.0521 CWS |
0.2601 USDT |
0.2477 USDT |
0.2618 USDT |
0.2510 USDT |
| 2023-08-09 |
0.2588 USDT |
110,337.1091 CWS |
0.2551 USDT |
0.2520 USDT |
0.2675 USDT |
0.2570 USDT |
| 2023-08-08 |
0.2763 USDT |
233,450.4432 CWS |
0.2840 USDT |
0.2521 USDT |
0.2856 USDT |
0.2555 USDT |
| 2023-08-07 |
0.2898 USDT |
453,869.6276 CWS |
0.2980 USDT |
0.2820 USDT |
0.3041 USDT |
0.2843 USDT |
| 2023-08-06 |
0.3112 USDT |
622,670.2861 CWS |
0.3084 USDT |
0.2951 USDT |
0.3568 USDT |
0.2962 USDT |
| 2023-08-05 |
0.2547 USDT |
501,088.4952 CWS |
0.2461 USDT |
0.2393 USDT |
0.2980 USDT |
0.2773 USDT |
| 2023-08-04 |
0.2757 USDT |
380,430.6164 CWS |
0.2495 USDT |
0.2373 USDT |
0.3568 USDT |
0.2439 USDT |
| 2023-08-03 |
0.2513 USDT |
76,033.9352 CWS |
0.2289 USDT |
0.2257 USDT |
0.2816 USDT |
0.2467 USDT |
| 2023-08-02 |
0.2262 USDT |
14,018.5086 CWS |
0.2201 USDT |
0.2158 USDT |
0.2401 USDT |
0.2278 USDT |
| 2023-08-01 |
0.2191 USDT |
5,583.3180 CWS |
0.2208 USDT |
0.2175 USDT |
0.2235 USDT |
0.2175 USDT |
| 2023-07-31 |
0.2220 USDT |
4,055.2706 CWS |
0.2278 USDT |
0.2175 USDT |
0.2278 USDT |
0.2208 USDT |
| 2023-07-30 |
0.2247 USDT |
6,807.7955 CWS |
0.2289 USDT |
0.2230 USDT |
0.2289 USDT |
0.2240 USDT |
| 2023-07-29 |
0.2254 USDT |
6,283.8922 CWS |
0.2289 USDT |
0.2237 USDT |
0.2311 USDT |
0.2252 USDT |
| 2023-07-28 |
0.2313 USDT |
15,081.9776 CWS |
0.2360 USDT |
0.2276 USDT |
0.2376 USDT |
0.2330 USDT |
| 2023-07-27 |
0.2336 USDT |
12,130.6488 CWS |
0.2335 USDT |
0.2276 USDT |
0.2385 USDT |
0.2359 USDT |
| 2023-07-26 |
0.2326 USDT |
7,111.1110 CWS |
0.2326 USDT |
0.2284 USDT |
0.2355 USDT |
0.2351 USDT |
| 2023-07-25 |
0.2416 USDT |
33,121.3271 CWS |
0.2624 USDT |
0.2300 USDT |
0.2636 USDT |
0.2301 USDT |
| 2023-07-24 |
0.2617 USDT |
69,659.5649 CWS |
0.2378 USDT |
0.2376 USDT |
0.3044 USDT |
0.2650 USDT |
| 2023-07-23 |
0.2414 USDT |
25,440.0895 CWS |
0.2441 USDT |
0.2330 USDT |
0.2467 USDT |
0.2336 USDT |
| 2023-07-22 |
0.2685 USDT |
102,012.7716 CWS |
0.2918 USDT |
0.2401 USDT |
0.3000 USDT |
0.2440 USDT |
| 2023-07-21 |
0.3168 USDT |
617,736.7189 CWS |
0.2099 USDT |
0.2057 USDT |
0.4907 USDT |
0.3032 USDT |
| 2023-07-20 |
0.2053 USDT |
45,264.3016 CWS |
0.2199 USDT |
0.1880 USDT |
0.2201 USDT |
0.2041 USDT |
| 2023-07-19 |
0.2224 USDT |
2,912.3191 CWS |
0.2245 USDT |
0.2216 USDT |
0.2250 USDT |
0.2216 USDT |
| 2023-07-18 |
0.2231 USDT |
7,850.6251 CWS |
0.2223 USDT |
0.2222 USDT |
0.2257 USDT |
0.2256 USDT |
| 2023-07-17 |
0.2244 USDT |
2,165.7612 CWS |
0.2236 USDT |
0.2218 USDT |
0.2271 USDT |
0.2220 USDT |
| 2023-07-16 |
0.2309 USDT |
7,458.7648 CWS |
0.2305 USDT |
0.2282 USDT |
0.2332 USDT |
0.2282 USDT |
| 2023-07-15 |
0.2333 USDT |
3,641.5243 CWS |
0.2331 USDT |
0.2303 USDT |
0.2350 USDT |
0.2332 USDT |