Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.4735 USDT |
299,346.9496 CWS |
0.4645 USDT |
0.4599 USDT |
0.4858 USDT |
0.4664 USDT |
| 2023-04-04 |
0.4637 USDT |
292,789.6831 CWS |
0.4561 USDT |
0.4559 USDT |
0.4780 USDT |
0.4605 USDT |
| 2023-04-03 |
0.4604 USDT |
351,729.5959 CWS |
0.4580 USDT |
0.4506 USDT |
0.4706 USDT |
0.4607 USDT |
| 2023-04-02 |
0.4645 USDT |
342,842.8108 CWS |
0.4591 USDT |
0.4559 USDT |
0.4750 USDT |
0.4601 USDT |
| 2023-04-01 |
0.4530 USDT |
305,630.2408 CWS |
0.4492 USDT |
0.4450 USDT |
0.4619 USDT |
0.4602 USDT |
| 2023-03-31 |
0.4500 USDT |
308,287.2668 CWS |
0.4312 USDT |
0.4300 USDT |
0.4618 USDT |
0.4536 USDT |
| 2023-03-30 |
0.4437 USDT |
275,979.9604 CWS |
0.4525 USDT |
0.4312 USDT |
0.4578 USDT |
0.4312 USDT |
| 2023-03-29 |
0.4433 USDT |
288,276.7594 CWS |
0.4440 USDT |
0.4336 USDT |
0.4565 USDT |
0.4515 USDT |
| 2023-03-28 |
0.4527 USDT |
287,551.3111 CWS |
0.4603 USDT |
0.4484 USDT |
0.4605 USDT |
0.4484 USDT |
| 2023-03-27 |
0.4616 USDT |
346,486.5504 CWS |
0.4542 USDT |
0.4518 USDT |
0.4699 USDT |
0.4606 USDT |
| 2023-03-26 |
0.4585 USDT |
274,407.7525 CWS |
0.4571 USDT |
0.4526 USDT |
0.4635 USDT |
0.4547 USDT |
| 2023-03-25 |
0.4444 USDT |
335,615.6690 CWS |
0.4399 USDT |
0.4335 USDT |
0.4553 USDT |
0.4468 USDT |
| 2023-03-24 |
0.4399 USDT |
331,015.5446 CWS |
0.4448 USDT |
0.4345 USDT |
0.4631 USDT |
0.4368 USDT |
| 2023-03-23 |
0.4386 USDT |
344,744.2281 CWS |
0.4243 USDT |
0.4193 USDT |
0.4564 USDT |
0.4442 USDT |
| 2023-03-22 |
0.4369 USDT |
276,816.5109 CWS |
0.4375 USDT |
0.4135 USDT |
0.4476 USDT |
0.4270 USDT |
| 2023-03-21 |
0.4466 USDT |
281,056.0766 CWS |
0.4519 USDT |
0.4370 USDT |
0.4569 USDT |
0.4426 USDT |
| 2023-03-20 |
0.4548 USDT |
277,409.5171 CWS |
0.4703 USDT |
0.4392 USDT |
0.4715 USDT |
0.4560 USDT |
| 2023-03-19 |
0.4585 USDT |
303,668.3760 CWS |
0.4517 USDT |
0.4488 USDT |
0.4716 USDT |
0.4629 USDT |
| 2023-03-18 |
0.4633 USDT |
284,113.1354 CWS |
0.4610 USDT |
0.4500 USDT |
0.4798 USDT |
0.4534 USDT |
| 2023-03-17 |
0.4647 USDT |
292,195.0322 CWS |
0.4657 USDT |
0.4510 USDT |
0.4811 USDT |
0.4598 USDT |
| 2023-03-16 |
0.4631 USDT |
281,063.9338 CWS |
0.4666 USDT |
0.4509 USDT |
0.4752 USDT |
0.4661 USDT |
| 2023-03-15 |
0.4780 USDT |
312,115.0001 CWS |
0.4802 USDT |
0.4489 USDT |
0.5100 USDT |
0.4674 USDT |
| 2023-03-14 |
0.4615 USDT |
323,164.3085 CWS |
0.4597 USDT |
0.4387 USDT |
0.4866 USDT |
0.4774 USDT |
| 2023-03-13 |
0.4540 USDT |
424,533.5281 CWS |
0.4474 USDT |
0.4389 USDT |
0.4799 USDT |
0.4620 USDT |
| 2023-03-12 |
0.4359 USDT |
496,280.6192 CWS |
0.4311 USDT |
0.4231 USDT |
0.4459 USDT |
0.4418 USDT |
| 2023-03-11 |
0.4285 USDT |
573,791.4074 CWS |
0.4191 USDT |
0.4168 USDT |
0.4555 USDT |
0.4240 USDT |
| 2023-03-10 |
0.4035 USDT |
608,286.1895 CWS |
0.4112 USDT |
0.3826 USDT |
0.4204 USDT |
0.4187 USDT |
| 2023-03-09 |
0.4554 USDT |
296,770.5835 CWS |
0.4795 USDT |
0.4134 USDT |
0.4850 USDT |
0.4177 USDT |
| 2023-03-08 |
0.4786 USDT |
352,192.7225 CWS |
0.4968 USDT |
0.4630 USDT |
0.4982 USDT |
0.4825 USDT |
| 2023-03-07 |
0.5006 USDT |
430,576.1015 CWS |
0.5215 USDT |
0.4707 USDT |
0.5223 USDT |
0.4834 USDT |
| 2023-03-06 |
0.5371 USDT |
270,777.3343 CWS |
0.5593 USDT |
0.5171 USDT |
0.5707 USDT |
0.5209 USDT |
| 2023-03-05 |
0.5540 USDT |
287,730.1150 CWS |
0.5535 USDT |
0.5430 USDT |
0.5709 USDT |
0.5597 USDT |
| 2023-03-04 |
0.5468 USDT |
216,009.0610 CWS |
0.5405 USDT |
0.5330 USDT |
0.5691 USDT |
0.5564 USDT |
| 2023-03-03 |
0.5491 USDT |
246,533.9669 CWS |
0.5716 USDT |
0.5370 USDT |
0.5775 USDT |
0.5396 USDT |
| 2023-03-02 |
0.5686 USDT |
253,511.7797 CWS |
0.5733 USDT |
0.5530 USDT |
0.5917 USDT |
0.5737 USDT |
| 2023-03-01 |
0.5560 USDT |
226,336.4383 CWS |
0.5291 USDT |
0.5278 USDT |
0.5833 USDT |
0.5691 USDT |
| 2023-02-28 |
0.5316 USDT |
219,644.0241 CWS |
0.5335 USDT |
0.5091 USDT |
0.5439 USDT |
0.5386 USDT |
| 2023-02-27 |
0.5125 USDT |
264,774.3512 CWS |
0.5233 USDT |
0.4966 USDT |
0.5306 USDT |
0.5129 USDT |
| 2023-02-26 |
0.5165 USDT |
228,448.9478 CWS |
0.5095 USDT |
0.5009 USDT |
0.5404 USDT |
0.5384 USDT |
| 2023-02-25 |
0.5231 USDT |
284,516.2373 CWS |
0.5526 USDT |
0.5000 USDT |
0.5574 USDT |
0.5219 USDT |
| 2023-02-24 |
0.5930 USDT |
227,846.4854 CWS |
0.6005 USDT |
0.5529 USDT |
0.6087 USDT |
0.5581 USDT |
| 2023-02-23 |
0.6020 USDT |
248,055.5680 CWS |
0.5909 USDT |
0.5818 USDT |
0.6168 USDT |
0.6041 USDT |
| 2023-02-22 |
0.6082 USDT |
290,670.5707 CWS |
0.6239 USDT |
0.5810 USDT |
0.6289 USDT |
0.5931 USDT |
| 2023-02-21 |
0.6377 USDT |
290,804.1261 CWS |
0.6597 USDT |
0.6172 USDT |
0.6597 USDT |
0.6370 USDT |
| 2023-02-20 |
0.6227 USDT |
368,707.7304 CWS |
0.6309 USDT |
0.5884 USDT |
0.6698 USDT |
0.6651 USDT |
| 2023-02-19 |
0.6468 USDT |
551,379.2894 CWS |
0.6906 USDT |
0.5750 USDT |
0.6906 USDT |
0.6308 USDT |
| 2023-02-18 |
0.7268 USDT |
328,349.4469 CWS |
0.7256 USDT |
0.6859 USDT |
0.7508 USDT |
0.6932 USDT |
| 2023-02-17 |
0.6752 USDT |
299,683.8139 CWS |
0.6832 USDT |
0.6506 USDT |
0.7161 USDT |
0.6807 USDT |
| 2023-02-16 |
0.6886 USDT |
401,463.4993 CWS |
0.6599 USDT |
0.6468 USDT |
0.7499 USDT |
0.6895 USDT |
| 2023-02-15 |
0.5915 USDT |
276,058.4541 CWS |
0.5874 USDT |
0.5703 USDT |
0.6244 USDT |
0.6168 USDT |