Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-15 |
0.5915 USDT |
276,058.4541 CWS |
0.5874 USDT |
0.5703 USDT |
0.6244 USDT |
0.6168 USDT |
| 2023-02-14 |
0.5266 USDT |
690,831.2088 CWS |
0.5211 USDT |
0.5006 USDT |
0.5751 USDT |
0.5701 USDT |
| 2023-02-13 |
0.5608 USDT |
1,358,810.6289 CWS |
0.5802 USDT |
0.5120 USDT |
0.5996 USDT |
0.5231 USDT |
| 2023-02-12 |
0.5874 USDT |
1,025,460.8702 CWS |
0.5730 USDT |
0.5659 USDT |
0.6342 USDT |
0.6232 USDT |
| 2023-02-11 |
0.6131 USDT |
1,019,895.0043 CWS |
0.6241 USDT |
0.5582 USDT |
0.6384 USDT |
0.5717 USDT |
| 2023-02-10 |
0.5927 USDT |
1,002,171.2997 CWS |
0.5655 USDT |
0.5566 USDT |
0.6500 USDT |
0.6296 USDT |
| 2023-02-09 |
0.6597 USDT |
716,461.3559 CWS |
0.7381 USDT |
0.5287 USDT |
0.7600 USDT |
0.5595 USDT |
| 2023-02-08 |
0.7600 USDT |
463,943.3391 CWS |
0.7460 USDT |
0.7085 USDT |
0.8324 USDT |
0.7323 USDT |
| 2023-02-07 |
0.7404 USDT |
534,804.2990 CWS |
0.7176 USDT |
0.6909 USDT |
0.7980 USDT |
0.7490 USDT |
| 2023-02-06 |
0.7208 USDT |
690,903.4021 CWS |
0.6547 USDT |
0.6002 USDT |
0.8342 USDT |
0.7045 USDT |
| 2023-02-05 |
0.6463 USDT |
449,598.0562 CWS |
0.7049 USDT |
0.5780 USDT |
0.7380 USDT |
0.6266 USDT |
| 2023-02-04 |
0.6139 USDT |
536,481.3268 CWS |
0.5002 USDT |
0.5002 USDT |
0.7997 USDT |
0.6533 USDT |
| 2023-02-03 |
0.5103 USDT |
295,838.7649 CWS |
0.5327 USDT |
0.4890 USDT |
0.5551 USDT |
0.5005 USDT |
| 2023-02-02 |
0.5384 USDT |
449,246.1266 CWS |
0.5830 USDT |
0.4840 USDT |
0.6160 USDT |
0.5491 USDT |
| 2023-02-01 |
0.5434 USDT |
886,110.4070 CWS |
0.3904 USDT |
0.3704 USDT |
0.7297 USDT |
0.5618 USDT |
| 2023-01-31 |
0.3767 USDT |
272,459.6319 CWS |
0.3711 USDT |
0.3556 USDT |
0.3965 USDT |
0.3896 USDT |
| 2023-01-30 |
0.3786 USDT |
256,356.2219 CWS |
0.4000 USDT |
0.3636 USDT |
0.4065 USDT |
0.3736 USDT |
| 2023-01-29 |
0.4014 USDT |
611,731.6158 CWS |
0.3544 USDT |
0.3524 USDT |
0.4510 USDT |
0.4067 USDT |
| 2023-01-28 |
0.3398 USDT |
206,783.0206 CWS |
0.3304 USDT |
0.3300 USDT |
0.3580 USDT |
0.3383 USDT |
| 2023-01-27 |
0.3207 USDT |
261,050.9572 CWS |
0.3307 USDT |
0.3079 USDT |
0.3370 USDT |
0.3321 USDT |
| 2023-01-26 |
0.3254 USDT |
269,319.1474 CWS |
0.3266 USDT |
0.3181 USDT |
0.3425 USDT |
0.3320 USDT |
| 2023-01-25 |
0.3196 USDT |
142,476.9205 CWS |
0.3232 USDT |
0.3110 USDT |
0.3382 USDT |
0.3313 USDT |
| 2023-01-24 |
0.3283 USDT |
143,281.2580 CWS |
0.3210 USDT |
0.3191 USDT |
0.3386 USDT |
0.3375 USDT |
| 2023-01-23 |
0.3262 USDT |
146,453.4280 CWS |
0.3189 USDT |
0.3187 USDT |
0.3370 USDT |
0.3213 USDT |
| 2023-01-22 |
0.3073 USDT |
193,348.1072 CWS |
0.2972 USDT |
0.2910 USDT |
0.3298 USDT |
0.3189 USDT |
| 2023-01-21 |
0.2971 USDT |
124,376.9307 CWS |
0.2951 USDT |
0.2910 USDT |
0.3080 USDT |
0.3017 USDT |
| 2023-01-20 |
0.2630 USDT |
98,033.1999 CWS |
0.2671 USDT |
0.2561 USDT |
0.2697 USDT |
0.2611 USDT |
| 2023-01-19 |
0.2673 USDT |
160,672.8523 CWS |
0.2677 USDT |
0.2601 USDT |
0.2735 USDT |
0.2698 USDT |
| 2023-01-18 |
0.2681 USDT |
120,619.0913 CWS |
0.2780 USDT |
0.2551 USDT |
0.2790 USDT |
0.2658 USDT |
| 2023-01-17 |
0.2666 USDT |
153,970.9281 CWS |
0.2600 USDT |
0.2510 USDT |
0.2870 USDT |
0.2740 USDT |
| 2023-01-16 |
0.2597 USDT |
129,277.0656 CWS |
0.2650 USDT |
0.2440 USDT |
0.2710 USDT |
0.2570 USDT |
| 2023-01-15 |
0.2569 USDT |
203,980.2566 CWS |
0.2630 USDT |
0.2430 USDT |
0.2790 USDT |
0.2620 USDT |
| 2023-01-14 |
0.2773 USDT |
140,147.2239 CWS |
0.2710 USDT |
0.2610 USDT |
0.2900 USDT |
0.2610 USDT |
| 2023-01-13 |
0.2486 USDT |
131,220.1560 CWS |
0.2520 USDT |
0.2390 USDT |
0.2570 USDT |
0.2550 USDT |
| 2023-01-12 |
0.2556 USDT |
208,810.5591 CWS |
0.2580 USDT |
0.2430 USDT |
0.2710 USDT |
0.2510 USDT |
| 2023-01-11 |
0.2375 USDT |
113,865.2662 CWS |
0.2420 USDT |
0.2330 USDT |
0.2460 USDT |
0.2380 USDT |
| 2023-01-10 |
0.2470 USDT |
130,171.8433 CWS |
0.2520 USDT |
0.2400 USDT |
0.2530 USDT |
0.2470 USDT |
| 2023-01-09 |
0.2344 USDT |
174,170.7541 CWS |
0.2310 USDT |
0.2260 USDT |
0.2500 USDT |
0.2490 USDT |
| 2023-01-08 |
0.2302 USDT |
156,619.4965 CWS |
0.2340 USDT |
0.2240 USDT |
0.2400 USDT |
0.2310 USDT |
| 2023-01-07 |
0.2288 USDT |
170,979.9848 CWS |
0.2260 USDT |
0.2190 USDT |
0.2400 USDT |
0.2320 USDT |
| 2023-01-06 |
0.2197 USDT |
136,482.1159 CWS |
0.2280 USDT |
0.2100 USDT |
0.2300 USDT |
0.2140 USDT |
| 2023-01-05 |
0.2329 USDT |
139,592.3806 CWS |
0.2340 USDT |
0.2280 USDT |
0.2400 USDT |
0.2290 USDT |
| 2023-01-04 |
0.2376 USDT |
150,090.3466 CWS |
0.2350 USDT |
0.2300 USDT |
0.2450 USDT |
0.2300 USDT |
| 2023-01-03 |
0.2227 USDT |
114,342.6625 CWS |
0.2230 USDT |
0.2180 USDT |
0.2290 USDT |
0.2250 USDT |
| 2023-01-02 |
0.2186 USDT |
180,354.7011 CWS |
0.2150 USDT |
0.2110 USDT |
0.2300 USDT |
0.2240 USDT |
| 2023-01-01 |
0.2175 USDT |
172,205.7714 CWS |
0.2190 USDT |
0.2110 USDT |
0.2260 USDT |
0.2150 USDT |
| 2022-12-31 |
0.2178 USDT |
194,330.7031 CWS |
0.2190 USDT |
0.2090 USDT |
0.2270 USDT |
0.2190 USDT |
| 2022-12-30 |
0.2141 USDT |
189,394.3227 CWS |
0.2130 USDT |
0.2070 USDT |
0.2260 USDT |
0.2190 USDT |
| 2022-12-29 |
0.2145 USDT |
168,043.2964 CWS |
0.2200 USDT |
0.2080 USDT |
0.2210 USDT |
0.2140 USDT |
| 2022-12-28 |
0.2213 USDT |
161,552.1466 CWS |
0.2250 USDT |
0.2180 USDT |
0.2270 USDT |
0.2190 USDT |