Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
0.7698 USDT |
211,506.3946 CWS |
0.7140 USDT |
0.6750 USDT |
0.8080 USDT |
0.7920 USDT |
| 2022-07-28 |
0.6940 USDT |
122,677.5316 CWS |
0.6810 USDT |
0.6610 USDT |
0.7370 USDT |
0.7170 USDT |
| 2022-07-27 |
0.6446 USDT |
68,116.1217 CWS |
0.6340 USDT |
0.6240 USDT |
0.6890 USDT |
0.6890 USDT |
| 2022-07-26 |
0.6195 USDT |
139,145.3426 CWS |
0.6480 USDT |
0.5880 USDT |
0.6480 USDT |
0.6270 USDT |
| 2022-07-25 |
0.6515 USDT |
89,572.4793 CWS |
0.6780 USDT |
0.6310 USDT |
0.7040 USDT |
0.6350 USDT |
| 2022-07-24 |
0.6992 USDT |
223,687.4792 CWS |
0.6650 USDT |
0.6580 USDT |
0.7670 USDT |
0.7000 USDT |
| 2022-07-23 |
0.6595 USDT |
168,645.1324 CWS |
0.6780 USDT |
0.6200 USDT |
0.7030 USDT |
0.6640 USDT |
| 2022-07-22 |
0.6569 USDT |
133,850.8702 CWS |
0.6540 USDT |
0.6320 USDT |
0.6840 USDT |
0.6780 USDT |
| 2022-07-21 |
0.6325 USDT |
114,968.8208 CWS |
0.6510 USDT |
0.6150 USDT |
0.6630 USDT |
0.6260 USDT |
| 2022-07-20 |
0.6903 USDT |
85,977.9333 CWS |
0.6860 USDT |
0.6660 USDT |
0.7250 USDT |
0.6690 USDT |
| 2022-07-19 |
0.6567 USDT |
180,731.6225 CWS |
0.6400 USDT |
0.6300 USDT |
0.7010 USDT |
0.6920 USDT |
| 2022-07-18 |
0.6572 USDT |
193,204.6515 CWS |
0.6320 USDT |
0.6270 USDT |
0.6840 USDT |
0.6430 USDT |
| 2022-07-17 |
0.6585 USDT |
219,491.5678 CWS |
0.6520 USDT |
0.6210 USDT |
0.7830 USDT |
0.6390 USDT |
| 2022-07-16 |
0.6619 USDT |
188,590.1393 CWS |
0.6580 USDT |
0.6240 USDT |
0.7240 USDT |
0.6700 USDT |
| 2022-07-15 |
0.6464 USDT |
130,865.6147 CWS |
0.6650 USDT |
0.6250 USDT |
0.6850 USDT |
0.6290 USDT |
| 2022-07-14 |
0.6449 USDT |
166,190.2683 CWS |
0.6300 USDT |
0.6070 USDT |
0.6820 USDT |
0.6690 USDT |
| 2022-07-13 |
0.6146 USDT |
125,727.0952 CWS |
0.6060 USDT |
0.5840 USDT |
0.6670 USDT |
0.6400 USDT |
| 2022-07-12 |
0.6174 USDT |
84,325.0843 CWS |
0.6140 USDT |
0.6060 USDT |
0.6330 USDT |
0.6120 USDT |
| 2022-07-11 |
0.6532 USDT |
86,474.8364 CWS |
0.6670 USDT |
0.6240 USDT |
0.6730 USDT |
0.6260 USDT |
| 2022-07-10 |
0.6767 USDT |
96,177.6660 CWS |
0.6760 USDT |
0.6520 USDT |
0.7280 USDT |
0.6610 USDT |
| 2022-07-09 |
0.6793 USDT |
62,723.8274 CWS |
0.6790 USDT |
0.6690 USDT |
0.6900 USDT |
0.6830 USDT |
| 2022-07-08 |
0.6941 USDT |
67,310.6180 CWS |
0.6860 USDT |
0.6760 USDT |
0.7120 USDT |
0.6940 USDT |
| 2022-07-07 |
0.7007 USDT |
119,647.2166 CWS |
0.6830 USDT |
0.6830 USDT |
0.7310 USDT |
0.6950 USDT |
| 2022-07-06 |
0.6902 USDT |
89,795.5926 CWS |
0.6930 USDT |
0.6720 USDT |
0.7190 USDT |
0.7000 USDT |
| 2022-07-05 |
0.6961 USDT |
67,871.3831 CWS |
0.7030 USDT |
0.6600 USDT |
0.7300 USDT |
0.6720 USDT |
| 2022-07-04 |
0.7083 USDT |
96,457.8328 CWS |
0.7230 USDT |
0.6880 USDT |
0.7400 USDT |
0.6970 USDT |
| 2022-07-03 |
0.6928 USDT |
299,261.2742 CWS |
0.6390 USDT |
0.6240 USDT |
0.7870 USDT |
0.7300 USDT |
| 2022-07-02 |
0.6386 USDT |
68,405.6109 CWS |
0.6570 USDT |
0.6100 USDT |
0.6660 USDT |
0.6190 USDT |
| 2022-07-01 |
0.6565 USDT |
104,506.8092 CWS |
0.6290 USDT |
0.6280 USDT |
0.6740 USDT |
0.6610 USDT |
| 2022-06-30 |
0.6198 USDT |
97,844.4411 CWS |
0.6320 USDT |
0.5810 USDT |
0.6420 USDT |
0.6380 USDT |
| 2022-06-29 |
0.6632 USDT |
85,980.7796 CWS |
0.6980 USDT |
0.6250 USDT |
0.7060 USDT |
0.6450 USDT |
| 2022-06-28 |
0.7276 USDT |
77,771.9646 CWS |
0.7640 USDT |
0.7080 USDT |
0.7640 USDT |
0.7120 USDT |
| 2022-06-27 |
0.7454 USDT |
98,975.1628 CWS |
0.7330 USDT |
0.7190 USDT |
0.7760 USDT |
0.7410 USDT |
| 2022-06-26 |
0.7651 USDT |
87,570.8534 CWS |
0.7480 USDT |
0.7350 USDT |
0.7960 USDT |
0.7360 USDT |
| 2022-06-25 |
0.7509 USDT |
90,122.7389 CWS |
0.7740 USDT |
0.7110 USDT |
0.7970 USDT |
0.7510 USDT |
| 2022-06-24 |
0.7331 USDT |
68,410.4734 CWS |
0.7210 USDT |
0.7090 USDT |
0.7660 USDT |
0.7440 USDT |
| 2022-06-23 |
0.6865 USDT |
128,802.1275 CWS |
0.6420 USDT |
0.6420 USDT |
0.7270 USDT |
0.7260 USDT |
| 2022-06-22 |
0.6758 USDT |
46,731.4356 CWS |
0.7070 USDT |
0.6560 USDT |
0.7070 USDT |
0.6570 USDT |
| 2022-06-21 |
0.7385 USDT |
74,382.1324 CWS |
0.7260 USDT |
0.7000 USDT |
0.7790 USDT |
0.7000 USDT |
| 2022-06-20 |
0.7105 USDT |
113,009.2656 CWS |
0.7130 USDT |
0.6830 USDT |
0.7400 USDT |
0.7360 USDT |
| 2022-06-19 |
0.6584 USDT |
105,378.5304 CWS |
0.6740 USDT |
0.6100 USDT |
0.7110 USDT |
0.7100 USDT |
| 2022-06-18 |
0.6742 USDT |
64,312.8517 CWS |
0.7100 USDT |
0.6140 USDT |
0.7150 USDT |
0.6150 USDT |
| 2022-06-17 |
0.7359 USDT |
67,627.1003 CWS |
0.7410 USDT |
0.6980 USDT |
0.7710 USDT |
0.6980 USDT |
| 2022-06-16 |
0.8433 USDT |
153,865.0068 CWS |
0.8110 USDT |
0.7530 USDT |
0.9320 USDT |
0.7620 USDT |
| 2022-06-15 |
0.7502 USDT |
101,297.1575 CWS |
0.8280 USDT |
0.6830 USDT |
0.8310 USDT |
0.7390 USDT |
| 2022-06-14 |
0.8204 USDT |
92,400.8329 CWS |
0.8140 USDT |
0.7690 USDT |
0.8730 USDT |
0.7870 USDT |
| 2022-06-13 |
0.8322 USDT |
100,258.9756 CWS |
0.8830 USDT |
0.7800 USDT |
0.9100 USDT |
0.8510 USDT |
| 2022-06-12 |
0.9710 USDT |
102,775.5609 CWS |
1.0710 USDT |
0.9040 USDT |
1.0770 USDT |
0.9060 USDT |
| 2022-06-11 |
1.0440 USDT |
83,920.5455 CWS |
1.1090 USDT |
0.9910 USDT |
1.1100 USDT |
1.0820 USDT |
| 2022-06-10 |
1.1338 USDT |
54,650.4023 CWS |
1.1540 USDT |
1.0920 USDT |
1.1600 USDT |
1.1130 USDT |