Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-25 |
0.2844 USDT |
143,249.1100 CWS |
0.2893 USDT |
0.2772 USDT |
0.2934 USDT |
0.2840 USDT |
| 2023-05-24 |
0.2798 USDT |
159,245.9016 CWS |
0.2884 USDT |
0.2730 USDT |
0.2925 USDT |
0.2820 USDT |
| 2023-05-23 |
0.2899 USDT |
215,919.4597 CWS |
0.2853 USDT |
0.2826 USDT |
0.2983 USDT |
0.2897 USDT |
| 2023-05-22 |
0.2921 USDT |
265,840.0771 CWS |
0.2991 USDT |
0.2815 USDT |
0.3128 USDT |
0.2900 USDT |
| 2023-05-21 |
0.2922 USDT |
286,887.6301 CWS |
0.2881 USDT |
0.2831 USDT |
0.3088 USDT |
0.3056 USDT |
| 2023-05-20 |
0.2822 USDT |
234,809.1741 CWS |
0.2768 USDT |
0.2730 USDT |
0.3003 USDT |
0.2903 USDT |
| 2023-05-19 |
0.2802 USDT |
275,355.1147 CWS |
0.2921 USDT |
0.2663 USDT |
0.2942 USDT |
0.2763 USDT |
| 2023-05-18 |
0.3071 USDT |
250,879.5407 CWS |
0.3099 USDT |
0.2884 USDT |
0.3279 USDT |
0.2983 USDT |
| 2023-05-17 |
0.2856 USDT |
318,025.3247 CWS |
0.2811 USDT |
0.2713 USDT |
0.3035 USDT |
0.3035 USDT |
| 2023-05-16 |
0.2766 USDT |
298,608.5170 CWS |
0.2744 USDT |
0.2672 USDT |
0.2858 USDT |
0.2832 USDT |
| 2023-05-15 |
0.2829 USDT |
310,875.7879 CWS |
0.2801 USDT |
0.2734 USDT |
0.2973 USDT |
0.2845 USDT |
| 2023-05-14 |
0.2714 USDT |
287,338.5736 CWS |
0.2759 USDT |
0.2602 USDT |
0.2866 USDT |
0.2817 USDT |
| 2023-05-13 |
0.2733 USDT |
255,743.7088 CWS |
0.2801 USDT |
0.2625 USDT |
0.2839 USDT |
0.2831 USDT |
| 2023-05-12 |
0.2817 USDT |
220,786.3458 CWS |
0.2889 USDT |
0.2759 USDT |
0.2929 USDT |
0.2805 USDT |
| 2023-05-11 |
0.2894 USDT |
214,543.7700 CWS |
0.3017 USDT |
0.2701 USDT |
0.3051 USDT |
0.2701 USDT |
| 2023-05-10 |
0.3032 USDT |
226,774.3688 CWS |
0.2980 USDT |
0.2891 USDT |
0.3418 USDT |
0.3122 USDT |
| 2023-05-09 |
0.3042 USDT |
214,797.2919 CWS |
0.3075 USDT |
0.2926 USDT |
0.3248 USDT |
0.3001 USDT |
| 2023-05-08 |
0.3143 USDT |
256,300.2964 CWS |
0.3301 USDT |
0.3010 USDT |
0.3314 USDT |
0.3066 USDT |
| 2023-05-07 |
0.3345 USDT |
237,105.6881 CWS |
0.3403 USDT |
0.3280 USDT |
0.3506 USDT |
0.3310 USDT |
| 2023-05-06 |
0.3439 USDT |
239,012.1240 CWS |
0.3491 USDT |
0.3220 USDT |
0.3579 USDT |
0.3403 USDT |
| 2023-05-05 |
0.3574 USDT |
191,297.6746 CWS |
0.3591 USDT |
0.3490 USDT |
0.3670 USDT |
0.3546 USDT |
| 2023-05-04 |
0.3591 USDT |
239,282.1254 CWS |
0.3703 USDT |
0.3432 USDT |
0.3703 USDT |
0.3600 USDT |
| 2023-05-03 |
0.3529 USDT |
287,979.4322 CWS |
0.3569 USDT |
0.3310 USDT |
0.3750 USDT |
0.3709 USDT |
| 2023-05-02 |
0.3596 USDT |
242,016.4070 CWS |
0.3692 USDT |
0.3491 USDT |
0.3722 USDT |
0.3582 USDT |
| 2023-05-01 |
0.3781 USDT |
273,971.2307 CWS |
0.3971 USDT |
0.3577 USDT |
0.3999 USDT |
0.3716 USDT |
| 2023-04-30 |
0.3826 USDT |
238,003.7461 CWS |
0.3796 USDT |
0.3680 USDT |
0.4079 USDT |
0.4014 USDT |
| 2023-04-29 |
0.3883 USDT |
230,650.3290 CWS |
0.4013 USDT |
0.3800 USDT |
0.4044 USDT |
0.3898 USDT |
| 2023-04-28 |
0.3955 USDT |
222,718.5966 CWS |
0.4004 USDT |
0.3835 USDT |
0.4100 USDT |
0.4086 USDT |
| 2023-04-27 |
0.4112 USDT |
178,186.0562 CWS |
0.4060 USDT |
0.3934 USDT |
0.4279 USDT |
0.4085 USDT |
| 2023-04-26 |
0.3954 USDT |
226,419.1956 CWS |
0.3761 USDT |
0.3712 USDT |
0.4228 USDT |
0.4026 USDT |
| 2023-04-25 |
0.3668 USDT |
229,101.5833 CWS |
0.3785 USDT |
0.3584 USDT |
0.3799 USDT |
0.3775 USDT |
| 2023-04-24 |
0.3652 USDT |
226,858.3912 CWS |
0.3647 USDT |
0.3526 USDT |
0.3793 USDT |
0.3673 USDT |
| 2023-04-23 |
0.3772 USDT |
222,696.3687 CWS |
0.3882 USDT |
0.3628 USDT |
0.3900 USDT |
0.3705 USDT |
| 2023-04-22 |
0.3828 USDT |
193,079.9480 CWS |
0.3783 USDT |
0.3679 USDT |
0.4174 USDT |
0.3836 USDT |
| 2023-04-21 |
0.3949 USDT |
141,560.4360 CWS |
0.3887 USDT |
0.3770 USDT |
0.4047 USDT |
0.3770 USDT |
| 2023-04-20 |
0.4063 USDT |
261,046.6466 CWS |
0.4165 USDT |
0.3917 USDT |
0.4186 USDT |
0.4050 USDT |
| 2023-04-19 |
0.4249 USDT |
255,824.9576 CWS |
0.4380 USDT |
0.4101 USDT |
0.4425 USDT |
0.4231 USDT |
| 2023-04-18 |
0.4405 USDT |
250,761.2000 CWS |
0.4404 USDT |
0.4341 USDT |
0.4571 USDT |
0.4368 USDT |
| 2023-04-17 |
0.4365 USDT |
277,623.2570 CWS |
0.4469 USDT |
0.4250 USDT |
0.4567 USDT |
0.4392 USDT |
| 2023-04-16 |
0.4379 USDT |
253,054.7870 CWS |
0.4304 USDT |
0.4213 USDT |
0.4580 USDT |
0.4468 USDT |
| 2023-04-15 |
0.4321 USDT |
272,000.9846 CWS |
0.4332 USDT |
0.4227 USDT |
0.4428 USDT |
0.4321 USDT |
| 2023-04-14 |
0.4303 USDT |
265,762.0787 CWS |
0.4256 USDT |
0.4222 USDT |
0.4479 USDT |
0.4417 USDT |
| 2023-04-13 |
0.4283 USDT |
288,590.9398 CWS |
0.4306 USDT |
0.4190 USDT |
0.4380 USDT |
0.4274 USDT |
| 2023-04-12 |
0.4144 USDT |
339,975.6375 CWS |
0.4256 USDT |
0.4039 USDT |
0.4318 USDT |
0.4255 USDT |
| 2023-04-11 |
0.4358 USDT |
323,558.8795 CWS |
0.4279 USDT |
0.4222 USDT |
0.4479 USDT |
0.4294 USDT |
| 2023-04-10 |
0.4203 USDT |
87,226.2067 CWS |
0.4217 USDT |
0.4132 USDT |
0.4326 USDT |
0.4267 USDT |
| 2023-04-09 |
0.4261 USDT |
157,688.4911 CWS |
0.4382 USDT |
0.4130 USDT |
0.4435 USDT |
0.4142 USDT |
| 2023-04-08 |
0.4354 USDT |
224,132.9904 CWS |
0.4428 USDT |
0.4234 USDT |
0.4480 USDT |
0.4417 USDT |
| 2023-04-07 |
0.4454 USDT |
253,531.0955 CWS |
0.4469 USDT |
0.4391 USDT |
0.4541 USDT |
0.4401 USDT |
| 2023-04-06 |
0.4565 USDT |
216,087.2365 CWS |
0.4657 USDT |
0.4494 USDT |
0.4663 USDT |
0.4502 USDT |