Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-14 |
0.2385 USDT |
30,684.3424 CWS |
0.2405 USDT |
0.2329 USDT |
0.2526 USDT |
0.2357 USDT |
| 2023-07-13 |
0.2287 USDT |
39,855.4605 CWS |
0.2250 USDT |
0.2208 USDT |
0.2378 USDT |
0.2372 USDT |
| 2023-07-12 |
0.2243 USDT |
20,453.3745 CWS |
0.2271 USDT |
0.2200 USDT |
0.2300 USDT |
0.2210 USDT |
| 2023-07-11 |
0.2289 USDT |
6,878.3998 CWS |
0.2332 USDT |
0.2252 USDT |
0.2332 USDT |
0.2318 USDT |
| 2023-07-10 |
0.2331 USDT |
14,485.7598 CWS |
0.2333 USDT |
0.2296 USDT |
0.2360 USDT |
0.2341 USDT |
| 2023-07-09 |
0.2330 USDT |
8,593.6513 CWS |
0.2365 USDT |
0.2307 USDT |
0.2392 USDT |
0.2332 USDT |
| 2023-07-08 |
0.2349 USDT |
6,626.8183 CWS |
0.2349 USDT |
0.2318 USDT |
0.2392 USDT |
0.2331 USDT |
| 2023-07-07 |
0.2318 USDT |
13,358.6409 CWS |
0.2339 USDT |
0.2292 USDT |
0.2384 USDT |
0.2372 USDT |
| 2023-07-06 |
0.2390 USDT |
76,109.2900 CWS |
0.2395 USDT |
0.2322 USDT |
0.2502 USDT |
0.2339 USDT |
| 2023-07-05 |
0.2305 USDT |
63,143.4017 CWS |
0.2323 USDT |
0.2162 USDT |
0.2430 USDT |
0.2359 USDT |
| 2023-07-04 |
0.2359 USDT |
271,820.1820 CWS |
0.2344 USDT |
0.2261 USDT |
0.2419 USDT |
0.2261 USDT |
| 2023-07-03 |
0.2345 USDT |
299,473.8817 CWS |
0.2318 USDT |
0.2285 USDT |
0.2409 USDT |
0.2350 USDT |
| 2023-07-02 |
0.2386 USDT |
228,281.6820 CWS |
0.2462 USDT |
0.2223 USDT |
0.2500 USDT |
0.2300 USDT |
| 2023-07-01 |
0.2466 USDT |
291,641.9784 CWS |
0.2451 USDT |
0.2376 USDT |
0.2574 USDT |
0.2523 USDT |
| 2023-06-30 |
0.2495 USDT |
259,483.7799 CWS |
0.2549 USDT |
0.2390 USDT |
0.2709 USDT |
0.2451 USDT |
| 2023-06-29 |
0.2569 USDT |
220,446.1848 CWS |
0.2513 USDT |
0.2501 USDT |
0.2649 USDT |
0.2540 USDT |
| 2023-06-28 |
0.2527 USDT |
365,823.1649 CWS |
0.2543 USDT |
0.2452 USDT |
0.2673 USDT |
0.2512 USDT |
| 2023-06-27 |
0.2573 USDT |
274,524.2826 CWS |
0.2551 USDT |
0.2531 USDT |
0.2652 USDT |
0.2567 USDT |
| 2023-06-26 |
0.2577 USDT |
293,069.5710 CWS |
0.2617 USDT |
0.2540 USDT |
0.2638 USDT |
0.2559 USDT |
| 2023-06-25 |
0.2613 USDT |
234,540.2928 CWS |
0.2585 USDT |
0.2560 USDT |
0.2708 USDT |
0.2623 USDT |
| 2023-06-24 |
0.2596 USDT |
235,194.0793 CWS |
0.2641 USDT |
0.2555 USDT |
0.2678 USDT |
0.2591 USDT |
| 2023-06-23 |
0.2608 USDT |
296,591.8488 CWS |
0.2581 USDT |
0.2521 USDT |
0.2729 USDT |
0.2645 USDT |
| 2023-06-22 |
0.2649 USDT |
268,049.2033 CWS |
0.2716 USDT |
0.2530 USDT |
0.2748 USDT |
0.2616 USDT |
| 2023-06-21 |
0.2592 USDT |
241,896.6013 CWS |
0.2547 USDT |
0.2479 USDT |
0.2700 USDT |
0.2654 USDT |
| 2023-06-20 |
0.2410 USDT |
600,811.1661 CWS |
0.2395 USDT |
0.2350 USDT |
0.2562 USDT |
0.2520 USDT |
| 2023-06-19 |
0.2348 USDT |
432,772.9951 CWS |
0.2353 USDT |
0.2310 USDT |
0.2420 USDT |
0.2412 USDT |
| 2023-06-18 |
0.2344 USDT |
292,819.2526 CWS |
0.2400 USDT |
0.2293 USDT |
0.2415 USDT |
0.2392 USDT |
| 2023-06-17 |
0.2278 USDT |
379,006.5225 CWS |
0.2170 USDT |
0.2159 USDT |
0.2450 USDT |
0.2420 USDT |
| 2023-06-16 |
0.2183 USDT |
257,280.8673 CWS |
0.2205 USDT |
0.2159 USDT |
0.2229 USDT |
0.2188 USDT |
| 2023-06-15 |
0.2133 USDT |
360,449.8434 CWS |
0.2181 USDT |
0.2040 USDT |
0.2277 USDT |
0.2205 USDT |
| 2023-06-14 |
0.2442 USDT |
275,888.6576 CWS |
0.2456 USDT |
0.2338 USDT |
0.2518 USDT |
0.2370 USDT |
| 2023-06-13 |
0.2414 USDT |
225,032.6591 CWS |
0.2422 USDT |
0.2365 USDT |
0.2479 USDT |
0.2429 USDT |
| 2023-06-12 |
0.2497 USDT |
283,394.7400 CWS |
0.2543 USDT |
0.2406 USDT |
0.2573 USDT |
0.2407 USDT |
| 2023-06-11 |
0.2633 USDT |
415,618.0417 CWS |
0.2520 USDT |
0.2504 USDT |
0.2938 USDT |
0.2612 USDT |
| 2023-06-10 |
0.2496 USDT |
273,505.7955 CWS |
0.2674 USDT |
0.2306 USDT |
0.2754 USDT |
0.2631 USDT |
| 2023-06-09 |
0.2627 USDT |
325,890.9142 CWS |
0.2637 USDT |
0.2520 USDT |
0.3035 USDT |
0.2674 USDT |
| 2023-06-08 |
0.2650 USDT |
272,278.4308 CWS |
0.2612 USDT |
0.2575 USDT |
0.2732 USDT |
0.2668 USDT |
| 2023-06-07 |
0.2714 USDT |
522,008.1317 CWS |
0.2725 USDT |
0.2622 USDT |
0.2798 USDT |
0.2622 USDT |
| 2023-06-06 |
0.2681 USDT |
705,372.8234 CWS |
0.2697 USDT |
0.2574 USDT |
0.2890 USDT |
0.2690 USDT |
| 2023-06-05 |
0.2754 USDT |
657,748.7741 CWS |
0.2802 USDT |
0.2673 USDT |
0.2831 USDT |
0.2704 USDT |
| 2023-06-04 |
0.2834 USDT |
217,948.6519 CWS |
0.2837 USDT |
0.2758 USDT |
0.2910 USDT |
0.2845 USDT |
| 2023-06-03 |
0.2832 USDT |
245,967.8588 CWS |
0.2865 USDT |
0.2803 USDT |
0.2886 USDT |
0.2816 USDT |
| 2023-06-02 |
0.2839 USDT |
287,870.3498 CWS |
0.2864 USDT |
0.2788 USDT |
0.2892 USDT |
0.2853 USDT |
| 2023-06-01 |
0.2839 USDT |
316,621.3365 CWS |
0.2855 USDT |
0.2744 USDT |
0.2916 USDT |
0.2882 USDT |
| 2023-05-31 |
0.2836 USDT |
307,097.6761 CWS |
0.2835 USDT |
0.2746 USDT |
0.3041 USDT |
0.2829 USDT |
| 2023-05-30 |
0.2879 USDT |
226,152.7195 CWS |
0.2860 USDT |
0.2731 USDT |
0.2990 USDT |
0.2920 USDT |
| 2023-05-29 |
0.2901 USDT |
224,534.5519 CWS |
0.2889 USDT |
0.2854 USDT |
0.2980 USDT |
0.2915 USDT |
| 2023-05-28 |
0.2896 USDT |
241,013.6730 CWS |
0.2899 USDT |
0.2840 USDT |
0.2960 USDT |
0.2891 USDT |
| 2023-05-27 |
0.2876 USDT |
254,978.1037 CWS |
0.2919 USDT |
0.2814 USDT |
0.2953 USDT |
0.2909 USDT |
| 2023-05-26 |
0.2848 USDT |
239,532.0557 CWS |
0.2816 USDT |
0.2771 USDT |
0.2961 USDT |
0.2930 USDT |