Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
1.1836 USDT |
62,912.0780 CWS |
1.2190 USDT |
1.1460 USDT |
1.2200 USDT |
1.1530 USDT |
| 2022-06-08 |
1.2653 USDT |
112,426.3625 CWS |
1.3470 USDT |
1.1500 USDT |
1.3720 USDT |
1.2210 USDT |
| 2022-06-07 |
1.2604 USDT |
101,873.9316 CWS |
1.3590 USDT |
1.1940 USDT |
1.3700 USDT |
1.3290 USDT |
| 2022-06-06 |
1.2178 USDT |
67,156.3295 CWS |
1.1650 USDT |
1.1590 USDT |
1.2660 USDT |
1.1880 USDT |
| 2022-06-05 |
1.1498 USDT |
75,071.7599 CWS |
1.1730 USDT |
1.1300 USDT |
1.2020 USDT |
1.1500 USDT |
| 2022-06-04 |
1.1331 USDT |
77,549.0505 CWS |
1.1400 USDT |
1.0880 USDT |
1.1740 USDT |
1.1220 USDT |
| 2022-06-03 |
1.1881 USDT |
100,707.6835 CWS |
1.1620 USDT |
1.1280 USDT |
1.2520 USDT |
1.1430 USDT |
| 2022-06-02 |
1.1720 USDT |
71,720.5440 CWS |
1.1860 USDT |
1.1270 USDT |
1.2810 USDT |
1.1420 USDT |
| 2022-06-01 |
1.2716 USDT |
63,090.1016 CWS |
1.3030 USDT |
1.1840 USDT |
1.3310 USDT |
1.2100 USDT |
| 2022-05-31 |
1.2869 USDT |
67,832.0411 CWS |
1.2850 USDT |
1.2360 USDT |
1.3390 USDT |
1.2730 USDT |
| 2022-05-30 |
1.1755 USDT |
76,443.0717 CWS |
1.1200 USDT |
1.1110 USDT |
1.2340 USDT |
1.2290 USDT |
| 2022-05-29 |
1.1294 USDT |
68,720.3049 CWS |
1.1230 USDT |
1.1130 USDT |
1.1690 USDT |
1.1300 USDT |
| 2022-05-28 |
1.0935 USDT |
82,657.8345 CWS |
1.0480 USDT |
1.0430 USDT |
1.1530 USDT |
1.1190 USDT |
| 2022-05-27 |
1.1242 USDT |
111,747.7852 CWS |
1.1990 USDT |
1.0510 USDT |
1.2110 USDT |
1.0670 USDT |
| 2022-05-26 |
1.2884 USDT |
129,582.1066 CWS |
1.3410 USDT |
1.1550 USDT |
1.3760 USDT |
1.2170 USDT |
| 2022-05-25 |
1.3217 USDT |
179,045.5026 CWS |
1.3230 USDT |
1.2650 USDT |
1.3790 USDT |
1.2830 USDT |
| 2022-05-24 |
1.3167 USDT |
99,543.8873 CWS |
1.3190 USDT |
1.2550 USDT |
1.4080 USDT |
1.2770 USDT |
| 2022-05-23 |
1.3599 USDT |
95,700.5324 CWS |
1.3290 USDT |
1.3070 USDT |
1.4000 USDT |
1.3680 USDT |
| 2022-05-22 |
1.3934 USDT |
59,408.3775 CWS |
1.3840 USDT |
1.3800 USDT |
1.4030 USDT |
1.3870 USDT |
| 2022-05-21 |
1.4000 USDT |
118,164.8611 CWS |
1.3960 USDT |
1.3300 USDT |
1.4650 USDT |
1.3800 USDT |
| 2022-05-20 |
1.3554 USDT |
173,623.5753 CWS |
1.2360 USDT |
1.2270 USDT |
1.4570 USDT |
1.4020 USDT |
| 2022-05-19 |
1.2004 USDT |
125,490.5161 CWS |
1.1790 USDT |
1.1480 USDT |
1.2680 USDT |
1.2660 USDT |
| 2022-05-18 |
1.2010 USDT |
74,852.0502 CWS |
1.2240 USDT |
1.1310 USDT |
1.2810 USDT |
1.1840 USDT |
| 2022-05-17 |
1.2297 USDT |
61,038.1450 CWS |
1.2000 USDT |
1.1830 USDT |
1.2740 USDT |
1.2110 USDT |
| 2022-05-16 |
1.2162 USDT |
92,584.9774 CWS |
1.2340 USDT |
1.1510 USDT |
1.2810 USDT |
1.2080 USDT |
| 2022-05-15 |
1.1960 USDT |
92,468.2090 CWS |
1.1650 USDT |
1.1340 USDT |
1.3020 USDT |
1.2880 USDT |
| 2022-05-14 |
1.1670 USDT |
48,895.3860 CWS |
1.1840 USDT |
1.1330 USDT |
1.2100 USDT |
1.1580 USDT |
| 2022-05-13 |
1.2214 USDT |
79,172.3401 CWS |
1.1660 USDT |
1.1420 USDT |
1.2740 USDT |
1.2320 USDT |
| 2022-05-12 |
1.1469 USDT |
75,202.8671 CWS |
1.2170 USDT |
1.0430 USDT |
1.2490 USDT |
1.1600 USDT |
| 2022-05-11 |
1.4742 USDT |
95,621.2447 CWS |
1.6000 USDT |
1.2480 USDT |
1.6500 USDT |
1.2760 USDT |
| 2022-05-10 |
1.6882 USDT |
52,848.1039 CWS |
1.6890 USDT |
1.6430 USDT |
1.7270 USDT |
1.6990 USDT |
| 2022-05-09 |
1.8954 USDT |
150,782.3578 CWS |
1.9540 USDT |
1.7020 USDT |
2.0130 USDT |
1.7080 USDT |
| 2022-05-08 |
2.0424 USDT |
165,100.9774 CWS |
2.3250 USDT |
1.8670 USDT |
2.3540 USDT |
1.9550 USDT |
| 2022-05-07 |
2.3825 USDT |
150,335.2858 CWS |
2.4280 USDT |
2.3330 USDT |
2.4500 USDT |
2.3370 USDT |
| 2022-05-06 |
2.3723 USDT |
157,818.2479 CWS |
2.3400 USDT |
2.3120 USDT |
2.4590 USDT |
2.3740 USDT |
| 2022-05-05 |
2.5752 USDT |
142,604.2858 CWS |
2.5710 USDT |
2.2700 USDT |
2.7250 USDT |
2.3550 USDT |
| 2022-05-04 |
2.4083 USDT |
126,605.1197 CWS |
2.3290 USDT |
2.3150 USDT |
2.5260 USDT |
2.4940 USDT |
| 2022-05-03 |
2.3233 USDT |
130,049.3007 CWS |
2.3250 USDT |
2.3040 USDT |
2.3300 USDT |
2.3220 USDT |
| 2022-05-02 |
2.2984 USDT |
127,830.1502 CWS |
2.2960 USDT |
2.2720 USDT |
2.3260 USDT |
2.3000 USDT |
| 2022-05-01 |
2.3050 USDT |
131,889.9519 CWS |
2.3070 USDT |
2.2700 USDT |
2.3300 USDT |
2.2720 USDT |
| 2022-04-30 |
2.3629 USDT |
156,179.6614 CWS |
2.4620 USDT |
2.2800 USDT |
2.4620 USDT |
2.3260 USDT |
| 2022-04-29 |
2.5182 USDT |
157,114.4643 CWS |
2.6400 USDT |
2.4550 USDT |
2.6860 USDT |
2.4600 USDT |
| 2022-04-28 |
2.5220 USDT |
48,765.8640 CWS |
2.4950 USDT |
2.4730 USDT |
2.6150 USDT |
2.6140 USDT |
| 2022-04-27 |
2.4870 USDT |
39,512.6760 CWS |
2.4510 USDT |
2.4500 USDT |
2.5140 USDT |
2.4800 USDT |
| 2022-04-26 |
2.6360 USDT |
36,444.8910 CWS |
2.6800 USDT |
2.5040 USDT |
2.7030 USDT |
2.5040 USDT |
| 2022-04-25 |
2.6558 USDT |
49,877.1151 CWS |
2.7630 USDT |
2.5840 USDT |
2.7990 USDT |
2.6590 USDT |
| 2022-04-24 |
2.8094 USDT |
56,971.9327 CWS |
2.9370 USDT |
2.7650 USDT |
2.9480 USDT |
2.8070 USDT |
| 2022-04-23 |
2.9424 USDT |
43,007.8668 CWS |
2.9070 USDT |
2.8910 USDT |
3.0810 USDT |
2.9750 USDT |
| 2022-04-22 |
2.9559 USDT |
29,460.8478 CWS |
2.9900 USDT |
2.9170 USDT |
2.9930 USDT |
2.9480 USDT |
| 2022-04-21 |
3.0136 USDT |
31,375.6218 CWS |
3.0090 USDT |
2.9460 USDT |
3.0690 USDT |
2.9870 USDT |