Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
0.5270 USDT |
100,847.6708 CWS |
0.4990 USDT |
0.4990 USDT |
0.5550 USDT |
0.5310 USDT |
| 2022-09-16 |
0.4912 USDT |
98,648.6981 CWS |
0.4940 USDT |
0.4750 USDT |
0.5150 USDT |
0.5020 USDT |
| 2022-09-15 |
0.5064 USDT |
87,886.1000 CWS |
0.5090 USDT |
0.4900 USDT |
0.5310 USDT |
0.5090 USDT |
| 2022-09-14 |
0.5095 USDT |
83,798.3238 CWS |
0.5080 USDT |
0.5010 USDT |
0.5280 USDT |
0.5060 USDT |
| 2022-09-13 |
0.5227 USDT |
109,366.5038 CWS |
0.5350 USDT |
0.4930 USDT |
0.5540 USDT |
0.5040 USDT |
| 2022-09-12 |
0.5480 USDT |
99,482.3495 CWS |
0.5280 USDT |
0.5260 USDT |
0.5870 USDT |
0.5510 USDT |
| 2022-09-11 |
0.5356 USDT |
86,621.1143 CWS |
0.5440 USDT |
0.5110 USDT |
0.5550 USDT |
0.5350 USDT |
| 2022-09-10 |
0.5451 USDT |
94,771.0899 CWS |
0.5600 USDT |
0.5270 USDT |
0.5870 USDT |
0.5520 USDT |
| 2022-09-09 |
0.5370 USDT |
137,640.6039 CWS |
0.5110 USDT |
0.4970 USDT |
0.5780 USDT |
0.5480 USDT |
| 2022-09-08 |
0.5166 USDT |
136,131.8787 CWS |
0.5070 USDT |
0.4960 USDT |
0.5380 USDT |
0.5070 USDT |
| 2022-09-07 |
0.4751 USDT |
125,132.7353 CWS |
0.4930 USDT |
0.4600 USDT |
0.4960 USDT |
0.4890 USDT |
| 2022-09-06 |
0.5097 USDT |
117,658.5471 CWS |
0.5160 USDT |
0.4900 USDT |
0.5310 USDT |
0.4940 USDT |
| 2022-09-05 |
0.5079 USDT |
73,324.4879 CWS |
0.5040 USDT |
0.5000 USDT |
0.5200 USDT |
0.5030 USDT |
| 2022-09-04 |
0.5076 USDT |
109,229.4229 CWS |
0.5030 USDT |
0.4920 USDT |
0.5260 USDT |
0.5070 USDT |
| 2022-09-03 |
0.4988 USDT |
87,540.9340 CWS |
0.5040 USDT |
0.4900 USDT |
0.5120 USDT |
0.5010 USDT |
| 2022-09-02 |
0.5157 USDT |
79,877.3220 CWS |
0.5050 USDT |
0.5030 USDT |
0.5310 USDT |
0.5140 USDT |
| 2022-09-01 |
0.5037 USDT |
134,627.2931 CWS |
0.5160 USDT |
0.4830 USDT |
0.5190 USDT |
0.5020 USDT |
| 2022-08-31 |
0.5252 USDT |
151,069.5741 CWS |
0.5410 USDT |
0.4980 USDT |
0.5650 USDT |
0.5190 USDT |
| 2022-08-30 |
0.5485 USDT |
138,121.7000 CWS |
0.5490 USDT |
0.5240 USDT |
0.5700 USDT |
0.5440 USDT |
| 2022-08-29 |
0.5441 USDT |
130,402.5635 CWS |
0.5420 USDT |
0.5290 USDT |
0.5600 USDT |
0.5440 USDT |
| 2022-08-28 |
0.5411 USDT |
125,348.1397 CWS |
0.5360 USDT |
0.5230 USDT |
0.5680 USDT |
0.5410 USDT |
| 2022-08-27 |
0.5489 USDT |
178,890.7777 CWS |
0.5850 USDT |
0.5290 USDT |
0.5870 USDT |
0.5330 USDT |
| 2022-08-26 |
0.6143 USDT |
101,440.2476 CWS |
0.6170 USDT |
0.5810 USDT |
0.6450 USDT |
0.5840 USDT |
| 2022-08-25 |
0.6350 USDT |
109,975.2842 CWS |
0.6340 USDT |
0.6150 USDT |
0.6960 USDT |
0.6200 USDT |
| 2022-08-24 |
0.6354 USDT |
90,274.0734 CWS |
0.6330 USDT |
0.6260 USDT |
0.6600 USDT |
0.6340 USDT |
| 2022-08-23 |
0.6191 USDT |
111,630.8066 CWS |
0.6220 USDT |
0.6030 USDT |
0.6550 USDT |
0.6270 USDT |
| 2022-08-22 |
0.6275 USDT |
91,808.6836 CWS |
0.6480 USDT |
0.6110 USDT |
0.6550 USDT |
0.6120 USDT |
| 2022-08-21 |
0.6461 USDT |
126,247.9327 CWS |
0.6380 USDT |
0.6260 USDT |
0.6630 USDT |
0.6530 USDT |
| 2022-08-20 |
0.6245 USDT |
143,120.7366 CWS |
0.6070 USDT |
0.6000 USDT |
0.6530 USDT |
0.6380 USDT |
| 2022-08-19 |
0.6258 USDT |
152,909.8722 CWS |
0.6750 USDT |
0.6000 USDT |
0.6960 USDT |
0.6350 USDT |
| 2022-08-18 |
0.6868 USDT |
141,516.4247 CWS |
0.6850 USDT |
0.6570 USDT |
0.7330 USDT |
0.6970 USDT |
| 2022-08-17 |
0.7119 USDT |
69,014.7077 CWS |
0.7380 USDT |
0.6810 USDT |
0.7510 USDT |
0.6940 USDT |
| 2022-08-16 |
0.7559 USDT |
62,540.7709 CWS |
0.7600 USDT |
0.7170 USDT |
0.7900 USDT |
0.7350 USDT |
| 2022-08-15 |
0.7628 USDT |
145,533.9061 CWS |
0.7200 USDT |
0.7180 USDT |
0.8330 USDT |
0.7670 USDT |
| 2022-08-14 |
0.7514 USDT |
198,395.9600 CWS |
0.7460 USDT |
0.7200 USDT |
0.7740 USDT |
0.7300 USDT |
| 2022-08-13 |
0.8068 USDT |
145,733.3089 CWS |
0.7860 USDT |
0.7750 USDT |
0.8390 USDT |
0.7800 USDT |
| 2022-08-12 |
0.7666 USDT |
186,051.5136 CWS |
0.7600 USDT |
0.7350 USDT |
0.8130 USDT |
0.7860 USDT |
| 2022-08-11 |
0.7734 USDT |
241,533.2967 CWS |
0.7950 USDT |
0.7200 USDT |
0.8260 USDT |
0.7960 USDT |
| 2022-08-10 |
0.8037 USDT |
179,548.2210 CWS |
0.7840 USDT |
0.7400 USDT |
0.8630 USDT |
0.7970 USDT |
| 2022-08-09 |
0.8086 USDT |
168,297.0998 CWS |
0.8310 USDT |
0.7670 USDT |
0.8540 USDT |
0.7790 USDT |
| 2022-08-08 |
0.8776 USDT |
196,021.5081 CWS |
0.8910 USDT |
0.8280 USDT |
0.9280 USDT |
0.8460 USDT |
| 2022-08-07 |
0.8287 USDT |
217,375.4707 CWS |
0.8340 USDT |
0.8030 USDT |
0.8940 USDT |
0.8850 USDT |
| 2022-08-06 |
0.8990 USDT |
459,291.2394 CWS |
0.9220 USDT |
0.8380 USDT |
0.9950 USDT |
0.8550 USDT |
| 2022-08-05 |
0.8928 USDT |
811,041.5891 CWS |
0.7210 USDT |
0.7010 USDT |
1.9000 USDT |
1.0650 USDT |
| 2022-08-04 |
0.7123 USDT |
136,187.1681 CWS |
0.7120 USDT |
0.7000 USDT |
0.7300 USDT |
0.7240 USDT |
| 2022-08-03 |
0.7236 USDT |
142,704.5628 CWS |
0.7340 USDT |
0.7000 USDT |
0.7590 USDT |
0.7290 USDT |
| 2022-08-02 |
0.7174 USDT |
140,696.5055 CWS |
0.7620 USDT |
0.6880 USDT |
0.7680 USDT |
0.7260 USDT |
| 2022-08-01 |
0.7858 USDT |
358,868.7220 CWS |
0.7870 USDT |
0.7560 USDT |
0.8130 USDT |
0.7600 USDT |
| 2022-07-31 |
0.8052 USDT |
390,662.4273 CWS |
0.7750 USDT |
0.7750 USDT |
0.8410 USDT |
0.8010 USDT |
| 2022-07-30 |
0.7786 USDT |
454,060.1702 CWS |
0.8100 USDT |
0.7390 USDT |
0.8200 USDT |
0.7900 USDT |