Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
0.4179 USDT |
231,522.0797 CWS |
0.4040 USDT |
0.3930 USDT |
0.4520 USDT |
0.4350 USDT |
| 2022-11-05 |
0.4188 USDT |
150,265.2144 CWS |
0.4250 USDT |
0.4040 USDT |
0.4450 USDT |
0.4040 USDT |
| 2022-11-04 |
0.3909 USDT |
142,546.3684 CWS |
0.3790 USDT |
0.3770 USDT |
0.4150 USDT |
0.4060 USDT |
| 2022-11-03 |
0.3951 USDT |
146,586.1843 CWS |
0.3900 USDT |
0.3830 USDT |
0.4150 USDT |
0.3880 USDT |
| 2022-11-02 |
0.4104 USDT |
178,559.0182 CWS |
0.4190 USDT |
0.3880 USDT |
0.4240 USDT |
0.3880 USDT |
| 2022-11-01 |
0.4216 USDT |
170,328.9592 CWS |
0.4320 USDT |
0.4080 USDT |
0.4400 USDT |
0.4120 USDT |
| 2022-10-31 |
0.4311 USDT |
222,511.7181 CWS |
0.4290 USDT |
0.4150 USDT |
0.4560 USDT |
0.4260 USDT |
| 2022-10-30 |
0.4347 USDT |
183,881.8840 CWS |
0.4440 USDT |
0.4250 USDT |
0.4490 USDT |
0.4270 USDT |
| 2022-10-29 |
0.4307 USDT |
176,897.1545 CWS |
0.4270 USDT |
0.4180 USDT |
0.4500 USDT |
0.4450 USDT |
| 2022-10-28 |
0.4182 USDT |
228,254.8259 CWS |
0.4200 USDT |
0.4000 USDT |
0.4420 USDT |
0.4370 USDT |
| 2022-10-27 |
0.4420 USDT |
265,467.0540 CWS |
0.4610 USDT |
0.4180 USDT |
0.4640 USDT |
0.4220 USDT |
| 2022-10-26 |
0.4538 USDT |
282,850.7379 CWS |
0.4500 USDT |
0.4430 USDT |
0.4730 USDT |
0.4610 USDT |
| 2022-10-25 |
0.4494 USDT |
278,867.2805 CWS |
0.4210 USDT |
0.4170 USDT |
0.4790 USDT |
0.4530 USDT |
| 2022-10-24 |
0.4091 USDT |
228,549.0917 CWS |
0.4140 USDT |
0.3980 USDT |
0.4270 USDT |
0.4200 USDT |
| 2022-10-23 |
0.4047 USDT |
277,345.0680 CWS |
0.4050 USDT |
0.3900 USDT |
0.4150 USDT |
0.4110 USDT |
| 2022-10-22 |
0.3932 USDT |
204,825.5343 CWS |
0.4050 USDT |
0.3750 USDT |
0.4070 USDT |
0.3900 USDT |
| 2022-10-21 |
0.4031 USDT |
225,639.4874 CWS |
0.4050 USDT |
0.3950 USDT |
0.4130 USDT |
0.4070 USDT |
| 2022-10-20 |
0.4085 USDT |
159,537.6758 CWS |
0.4050 USDT |
0.3970 USDT |
0.4240 USDT |
0.4060 USDT |
| 2022-10-19 |
0.4016 USDT |
135,592.7949 CWS |
0.4080 USDT |
0.3930 USDT |
0.4180 USDT |
0.4110 USDT |
| 2022-10-18 |
0.4038 USDT |
169,833.7367 CWS |
0.4040 USDT |
0.3910 USDT |
0.4220 USDT |
0.4150 USDT |
| 2022-10-17 |
0.4134 USDT |
153,628.4775 CWS |
0.4220 USDT |
0.4020 USDT |
0.4280 USDT |
0.4140 USDT |
| 2022-10-16 |
0.4263 USDT |
147,038.3794 CWS |
0.4090 USDT |
0.4010 USDT |
0.4470 USDT |
0.4240 USDT |
| 2022-10-15 |
0.4064 USDT |
174,603.9267 CWS |
0.4020 USDT |
0.3910 USDT |
0.4310 USDT |
0.4040 USDT |
| 2022-10-14 |
0.4045 USDT |
159,652.4000 CWS |
0.4010 USDT |
0.3940 USDT |
0.4200 USDT |
0.3990 USDT |
| 2022-10-13 |
0.3998 USDT |
150,594.2512 CWS |
0.4270 USDT |
0.3750 USDT |
0.4300 USDT |
0.3930 USDT |
| 2022-10-12 |
0.4170 USDT |
249,203.6639 CWS |
0.3960 USDT |
0.3860 USDT |
0.4480 USDT |
0.4360 USDT |
| 2022-10-11 |
0.4019 USDT |
168,352.0238 CWS |
0.4120 USDT |
0.3910 USDT |
0.4180 USDT |
0.4000 USDT |
| 2022-10-10 |
0.4107 USDT |
172,461.7787 CWS |
0.4130 USDT |
0.3900 USDT |
0.4260 USDT |
0.4150 USDT |
| 2022-10-09 |
0.4158 USDT |
169,478.2790 CWS |
0.4160 USDT |
0.4030 USDT |
0.4330 USDT |
0.4190 USDT |
| 2022-10-08 |
0.4264 USDT |
144,790.1847 CWS |
0.4170 USDT |
0.4150 USDT |
0.4600 USDT |
0.4200 USDT |
| 2022-10-07 |
0.4303 USDT |
132,983.3032 CWS |
0.4400 USDT |
0.4120 USDT |
0.4480 USDT |
0.4230 USDT |
| 2022-10-06 |
0.4307 USDT |
190,027.6701 CWS |
0.4220 USDT |
0.4060 USDT |
0.4580 USDT |
0.4400 USDT |
| 2022-10-05 |
0.4300 USDT |
164,603.9535 CWS |
0.4440 USDT |
0.4100 USDT |
0.4500 USDT |
0.4330 USDT |
| 2022-10-04 |
0.4483 USDT |
114,569.0798 CWS |
0.4370 USDT |
0.4350 USDT |
0.4730 USDT |
0.4560 USDT |
| 2022-10-03 |
0.4264 USDT |
51,890.5944 CWS |
0.4210 USDT |
0.4130 USDT |
0.4520 USDT |
0.4440 USDT |
| 2022-10-02 |
0.4155 USDT |
166,505.9884 CWS |
0.4170 USDT |
0.4000 USDT |
0.4500 USDT |
0.4340 USDT |
| 2022-10-01 |
0.4225 USDT |
145,091.0277 CWS |
0.4260 USDT |
0.4110 USDT |
0.4350 USDT |
0.4150 USDT |
| 2022-09-30 |
0.4321 USDT |
105,959.9317 CWS |
0.4310 USDT |
0.4210 USDT |
0.4480 USDT |
0.4370 USDT |
| 2022-09-29 |
0.4275 USDT |
35,602.3449 CWS |
0.4170 USDT |
0.4160 USDT |
0.4430 USDT |
0.4220 USDT |
| 2022-09-28 |
0.4001 USDT |
99,551.2199 CWS |
0.4050 USDT |
0.3810 USDT |
0.4310 USDT |
0.4230 USDT |
| 2022-09-27 |
0.4200 USDT |
137,754.9563 CWS |
0.4030 USDT |
0.3970 USDT |
0.4390 USDT |
0.4170 USDT |
| 2022-09-26 |
0.4244 USDT |
123,201.5267 CWS |
0.4430 USDT |
0.3990 USDT |
0.4460 USDT |
0.4060 USDT |
| 2022-09-25 |
0.4418 USDT |
138,623.1557 CWS |
0.4360 USDT |
0.4240 USDT |
0.4630 USDT |
0.4460 USDT |
| 2022-09-24 |
0.4557 USDT |
69,503.5832 CWS |
0.4530 USDT |
0.4450 USDT |
0.4720 USDT |
0.4530 USDT |
| 2022-09-23 |
0.4589 USDT |
67,409.0354 CWS |
0.4640 USDT |
0.4410 USDT |
0.4760 USDT |
0.4590 USDT |
| 2022-09-22 |
0.4828 USDT |
70,370.6496 CWS |
0.4890 USDT |
0.4590 USDT |
0.4970 USDT |
0.4640 USDT |
| 2022-09-21 |
0.4961 USDT |
138,988.3387 CWS |
0.4840 USDT |
0.4750 USDT |
0.5320 USDT |
0.4920 USDT |
| 2022-09-20 |
0.4931 USDT |
81,232.5967 CWS |
0.4930 USDT |
0.4800 USDT |
0.5120 USDT |
0.4820 USDT |
| 2022-09-19 |
0.4978 USDT |
83,256.0622 CWS |
0.5130 USDT |
0.4840 USDT |
0.5170 USDT |
0.4930 USDT |
| 2022-09-18 |
0.5324 USDT |
81,368.4950 CWS |
0.5380 USDT |
0.5130 USDT |
0.5600 USDT |
0.5190 USDT |