Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
3.0489 USDT |
45,987.2796 CWS |
3.0880 USDT |
2.9400 USDT |
3.2400 USDT |
3.0270 USDT |
| 2022-04-19 |
3.0812 USDT |
34,996.9228 CWS |
3.0770 USDT |
3.0460 USDT |
3.1200 USDT |
3.0820 USDT |
| 2022-04-18 |
2.9670 USDT |
47,978.8836 CWS |
2.9870 USDT |
2.8960 USDT |
3.0830 USDT |
3.0570 USDT |
| 2022-04-17 |
3.1234 USDT |
44,655.5273 CWS |
3.1090 USDT |
3.0430 USDT |
3.3030 USDT |
3.0510 USDT |
| 2022-04-16 |
3.0427 USDT |
44,378.2616 CWS |
2.9940 USDT |
2.9600 USDT |
3.1490 USDT |
3.1150 USDT |
| 2022-04-15 |
3.0545 USDT |
40,207.5742 CWS |
3.0780 USDT |
3.0060 USDT |
3.1010 USDT |
3.0060 USDT |
| 2022-04-14 |
3.1755 USDT |
31,850.0690 CWS |
3.2490 USDT |
3.0650 USDT |
3.2540 USDT |
3.0650 USDT |
| 2022-04-13 |
3.1690 USDT |
29,893.1795 CWS |
3.0960 USDT |
3.0950 USDT |
3.2250 USDT |
3.2070 USDT |
| 2022-04-12 |
3.1477 USDT |
43,913.8426 CWS |
3.1040 USDT |
3.0290 USDT |
3.2080 USDT |
3.1300 USDT |
| 2022-04-11 |
3.2136 USDT |
47,357.2764 CWS |
3.4570 USDT |
3.0550 USDT |
3.4570 USDT |
3.1280 USDT |
| 2022-04-10 |
3.4887 USDT |
48,195.2461 CWS |
3.5350 USDT |
3.4110 USDT |
3.6080 USDT |
3.4470 USDT |
| 2022-04-09 |
3.5086 USDT |
48,202.8805 CWS |
3.5390 USDT |
3.3710 USDT |
3.6130 USDT |
3.5720 USDT |
| 2022-04-08 |
3.7382 USDT |
40,011.3884 CWS |
3.7980 USDT |
3.6390 USDT |
3.8600 USDT |
3.6510 USDT |
| 2022-04-07 |
3.8630 USDT |
37,564.5244 CWS |
3.8560 USDT |
3.7230 USDT |
3.9930 USDT |
3.7930 USDT |
| 2022-04-06 |
4.1876 USDT |
83,208.9399 CWS |
4.6210 USDT |
3.8840 USDT |
4.6780 USDT |
3.8840 USDT |
| 2022-04-05 |
4.4891 USDT |
71,814.6402 CWS |
4.1840 USDT |
4.1520 USDT |
4.7630 USDT |
4.4530 USDT |
| 2022-04-04 |
4.0491 USDT |
56,236.2295 CWS |
4.2280 USDT |
3.8830 USDT |
4.2280 USDT |
4.1000 USDT |
| 2022-04-03 |
4.2786 USDT |
54,238.1088 CWS |
4.3490 USDT |
4.1800 USDT |
4.3820 USDT |
4.2430 USDT |
| 2022-04-02 |
4.4095 USDT |
58,521.6711 CWS |
4.2940 USDT |
4.0370 USDT |
4.7230 USDT |
4.3980 USDT |
| 2022-04-01 |
4.1133 USDT |
43,850.4566 CWS |
4.1550 USDT |
4.0010 USDT |
4.3030 USDT |
4.2800 USDT |
| 2022-03-31 |
4.3215 USDT |
51,512.2488 CWS |
4.3400 USDT |
4.1310 USDT |
4.4660 USDT |
4.1310 USDT |
| 2022-03-30 |
4.3454 USDT |
49,276.2885 CWS |
4.3770 USDT |
4.3000 USDT |
4.3800 USDT |
4.3420 USDT |
| 2022-03-29 |
4.3162 USDT |
118,499.4937 CWS |
3.8800 USDT |
3.8210 USDT |
4.5270 USDT |
4.3780 USDT |
| 2022-03-28 |
3.8994 USDT |
47,076.4065 CWS |
3.7520 USDT |
3.7310 USDT |
4.0060 USDT |
3.8910 USDT |
| 2022-03-27 |
3.6319 USDT |
37,291.7701 CWS |
3.6490 USDT |
3.5670 USDT |
3.7250 USDT |
3.6450 USDT |
| 2022-03-26 |
3.5851 USDT |
46,780.7727 CWS |
3.4670 USDT |
3.4390 USDT |
3.8120 USDT |
3.5960 USDT |
| 2022-03-25 |
3.5192 USDT |
46,998.0317 CWS |
3.5130 USDT |
3.4480 USDT |
3.6010 USDT |
3.4900 USDT |
| 2022-03-24 |
3.4835 USDT |
49,474.5066 CWS |
3.4220 USDT |
3.3870 USDT |
3.5800 USDT |
3.5550 USDT |
| 2022-03-23 |
3.5005 USDT |
34,062.1697 CWS |
3.5220 USDT |
3.3600 USDT |
3.5620 USDT |
3.3860 USDT |
| 2022-03-22 |
3.4443 USDT |
40,770.8251 CWS |
3.3470 USDT |
3.3380 USDT |
3.5500 USDT |
3.5170 USDT |
| 2022-03-21 |
3.3100 USDT |
40,816.2596 CWS |
3.3160 USDT |
3.2410 USDT |
3.4110 USDT |
3.3210 USDT |
| 2022-03-20 |
3.3847 USDT |
47,405.5219 CWS |
3.3310 USDT |
3.2370 USDT |
3.4880 USDT |
3.3240 USDT |
| 2022-03-19 |
3.3868 USDT |
46,211.1491 CWS |
3.3290 USDT |
3.3250 USDT |
3.4600 USDT |
3.3790 USDT |
| 2022-03-18 |
3.2330 USDT |
41,121.7937 CWS |
3.2450 USDT |
3.1440 USDT |
3.3750 USDT |
3.3240 USDT |
| 2022-03-17 |
3.2025 USDT |
36,378.0556 CWS |
3.1760 USDT |
3.1480 USDT |
3.2870 USDT |
3.2460 USDT |
| 2022-03-16 |
3.0964 USDT |
46,476.1282 CWS |
3.0210 USDT |
3.0210 USDT |
3.2130 USDT |
3.2060 USDT |
| 2022-03-15 |
3.0222 USDT |
44,083.3704 CWS |
3.0580 USDT |
2.9510 USDT |
3.1190 USDT |
3.0770 USDT |
| 2022-03-14 |
3.0810 USDT |
40,541.7098 CWS |
3.0440 USDT |
3.0320 USDT |
3.1530 USDT |
3.0550 USDT |
| 2022-03-13 |
3.1523 USDT |
36,903.8014 CWS |
3.1910 USDT |
3.0800 USDT |
3.2310 USDT |
3.1040 USDT |
| 2022-03-12 |
3.1791 USDT |
40,922.0569 CWS |
3.1570 USDT |
3.1420 USDT |
3.2380 USDT |
3.1910 USDT |
| 2022-03-11 |
3.2248 USDT |
42,115.8608 CWS |
3.2160 USDT |
3.1510 USDT |
3.3390 USDT |
3.1720 USDT |
| 2022-03-10 |
3.2656 USDT |
39,881.5688 CWS |
3.3420 USDT |
3.1610 USDT |
3.3970 USDT |
3.1820 USDT |
| 2022-03-09 |
3.3699 USDT |
46,137.4408 CWS |
3.2390 USDT |
3.2390 USDT |
3.6250 USDT |
3.3860 USDT |
| 2022-03-08 |
3.2701 USDT |
43,212.1105 CWS |
3.2110 USDT |
3.2090 USDT |
3.3460 USDT |
3.2580 USDT |
| 2022-03-07 |
3.2844 USDT |
54,527.3263 CWS |
3.3920 USDT |
3.1930 USDT |
3.4030 USDT |
3.2330 USDT |
| 2022-03-06 |
3.3978 USDT |
44,027.2922 CWS |
3.4530 USDT |
3.3500 USDT |
3.4680 USDT |
3.3800 USDT |
| 2022-03-05 |
3.4855 USDT |
37,792.6123 CWS |
3.5610 USDT |
3.4330 USDT |
3.5610 USDT |
3.4570 USDT |
| 2022-03-04 |
3.6583 USDT |
45,316.6432 CWS |
3.7230 USDT |
3.5850 USDT |
3.7260 USDT |
3.5890 USDT |
| 2022-03-03 |
3.8655 USDT |
49,202.1141 CWS |
3.9780 USDT |
3.7100 USDT |
3.9870 USDT |
3.7130 USDT |
| 2022-03-02 |
3.9631 USDT |
48,305.1904 CWS |
3.8870 USDT |
3.8750 USDT |
4.0600 USDT |
3.9790 USDT |