Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
3.9238 USDT |
53,433.9059 CWS |
3.8840 USDT |
3.8710 USDT |
4.0070 USDT |
3.8850 USDT |
| 2022-02-28 |
3.6860 USDT |
53,092.5705 CWS |
3.6630 USDT |
3.5870 USDT |
3.8910 USDT |
3.8820 USDT |
| 2022-02-27 |
3.8191 USDT |
49,094.5690 CWS |
3.8890 USDT |
3.6480 USDT |
3.9100 USDT |
3.6600 USDT |
| 2022-02-26 |
3.8785 USDT |
45,981.8208 CWS |
3.7790 USDT |
3.7570 USDT |
3.9400 USDT |
3.9300 USDT |
| 2022-02-25 |
3.6448 USDT |
46,852.0036 CWS |
3.5050 USDT |
3.4650 USDT |
3.7520 USDT |
3.7480 USDT |
| 2022-02-24 |
3.4642 USDT |
65,465.4471 CWS |
3.7900 USDT |
3.2740 USDT |
3.8210 USDT |
3.5090 USDT |
| 2022-02-23 |
3.8273 USDT |
43,684.2276 CWS |
3.7940 USDT |
3.7730 USDT |
3.8810 USDT |
3.8450 USDT |
| 2022-02-22 |
3.6657 USDT |
106,846.6901 CWS |
3.7760 USDT |
3.5710 USDT |
3.7780 USDT |
3.6780 USDT |
| 2022-02-21 |
3.9557 USDT |
131,103.4337 CWS |
3.9190 USDT |
3.8680 USDT |
4.0370 USDT |
3.8750 USDT |
| 2022-02-20 |
4.0149 USDT |
175,074.0955 CWS |
4.1980 USDT |
3.8720 USDT |
4.2330 USDT |
3.8980 USDT |
| 2022-02-19 |
4.1662 USDT |
102,922.7738 CWS |
4.0840 USDT |
4.0800 USDT |
4.2440 USDT |
4.2230 USDT |
| 2022-02-18 |
4.2729 USDT |
143,511.4556 CWS |
4.3230 USDT |
3.9470 USDT |
4.4740 USDT |
4.1010 USDT |
| 2022-02-17 |
4.4096 USDT |
77,466.5551 CWS |
4.5810 USDT |
4.2630 USDT |
4.5860 USDT |
4.3030 USDT |
| 2022-02-16 |
4.6419 USDT |
113,658.3296 CWS |
4.6230 USDT |
4.5270 USDT |
4.8000 USDT |
4.6250 USDT |
| 2022-02-15 |
4.4589 USDT |
79,747.5610 CWS |
4.2870 USDT |
4.2820 USDT |
4.5880 USDT |
4.5300 USDT |
| 2022-02-14 |
4.2544 USDT |
61,502.4571 CWS |
4.2350 USDT |
4.1940 USDT |
4.3080 USDT |
4.2470 USDT |
| 2022-02-13 |
4.2941 USDT |
45,612.9460 CWS |
4.3070 USDT |
4.2430 USDT |
4.3230 USDT |
4.2510 USDT |
| 2022-02-12 |
4.2798 USDT |
38,538.4788 CWS |
4.3050 USDT |
4.2350 USDT |
4.3360 USDT |
4.2750 USDT |
| 2022-02-11 |
4.4941 USDT |
55,439.7435 CWS |
4.5230 USDT |
4.3360 USDT |
4.6080 USDT |
4.3370 USDT |
| 2022-02-10 |
4.7230 USDT |
51,424.3394 CWS |
4.7830 USDT |
4.6430 USDT |
4.8240 USDT |
4.6960 USDT |
| 2022-02-09 |
4.6749 USDT |
34,569.5138 CWS |
4.7090 USDT |
4.6270 USDT |
4.7180 USDT |
4.7000 USDT |
| 2022-02-08 |
4.8631 USDT |
67,284.2653 CWS |
4.9770 USDT |
4.5690 USDT |
5.1060 USDT |
4.6960 USDT |
| 2022-02-07 |
4.7943 USDT |
71,090.5495 CWS |
4.5080 USDT |
4.4910 USDT |
5.0670 USDT |
5.0310 USDT |
| 2022-02-06 |
4.5168 USDT |
53,899.9121 CWS |
4.4540 USDT |
4.4460 USDT |
4.6040 USDT |
4.5000 USDT |
| 2022-02-05 |
4.5354 USDT |
61,371.3042 CWS |
4.3470 USDT |
4.3450 USDT |
4.7100 USDT |
4.4590 USDT |
| 2022-02-04 |
4.2186 USDT |
67,057.9078 CWS |
4.0330 USDT |
4.0330 USDT |
4.4600 USDT |
4.3470 USDT |
| 2022-02-03 |
4.0739 USDT |
20,492.3823 CWS |
4.1410 USDT |
3.9660 USDT |
4.1520 USDT |
3.9710 USDT |
| 2022-02-02 |
4.1862 USDT |
49,261.2337 CWS |
4.1730 USDT |
4.1160 USDT |
4.2840 USDT |
4.1470 USDT |
| 2022-02-01 |
4.1474 USDT |
27,486.4297 CWS |
4.1120 USDT |
4.1060 USDT |
4.1730 USDT |
4.1610 USDT |
| 2022-01-31 |
4.0719 USDT |
31,165.2636 CWS |
4.1560 USDT |
4.0110 USDT |
4.1560 USDT |
4.1180 USDT |
| 2022-01-30 |
4.2228 USDT |
25,514.8988 CWS |
4.2580 USDT |
4.1710 USDT |
4.2670 USDT |
4.1850 USDT |
| 2022-01-29 |
4.0140 USDT |
43,800.2446 CWS |
3.9130 USDT |
3.9020 USDT |
4.3180 USDT |
4.2580 USDT |
| 2022-01-28 |
3.8875 USDT |
32,998.9955 CWS |
3.8970 USDT |
3.8290 USDT |
3.9500 USDT |
3.9220 USDT |
| 2022-01-27 |
3.8626 USDT |
12,847.5337 CWS |
3.9320 USDT |
3.8040 USDT |
3.9320 USDT |
3.8120 USDT |
| 2022-01-26 |
4.0801 USDT |
85,466.5265 CWS |
4.0450 USDT |
3.9260 USDT |
4.2500 USDT |
3.9620 USDT |
| 2022-01-25 |
3.9569 USDT |
47,245.4196 CWS |
3.9380 USDT |
3.8500 USDT |
4.1620 USDT |
4.0770 USDT |
| 2022-01-24 |
3.8997 USDT |
60,107.2044 CWS |
4.1900 USDT |
3.7810 USDT |
4.1930 USDT |
3.9430 USDT |
| 2022-01-23 |
4.1627 USDT |
84,581.4203 CWS |
4.1640 USDT |
3.9950 USDT |
4.3330 USDT |
4.1290 USDT |
| 2022-01-22 |
4.2768 USDT |
49,349.9134 CWS |
4.5700 USDT |
4.0610 USDT |
4.5920 USDT |
4.1760 USDT |
| 2022-01-21 |
5.0273 USDT |
78,251.7493 CWS |
5.1410 USDT |
4.7010 USDT |
5.2590 USDT |
4.7340 USDT |
| 2022-01-20 |
5.4475 USDT |
53,954.5491 CWS |
5.4580 USDT |
5.2920 USDT |
5.5770 USDT |
5.3800 USDT |
| 2022-01-19 |
5.4906 USDT |
78,679.3038 CWS |
5.6220 USDT |
5.3270 USDT |
5.6320 USDT |
5.5090 USDT |
| 2022-01-18 |
5.7327 USDT |
59,593.3509 CWS |
5.8190 USDT |
5.5450 USDT |
5.8660 USDT |
5.6520 USDT |
| 2022-01-17 |
5.9021 USDT |
72,188.3899 CWS |
6.1670 USDT |
5.7500 USDT |
6.2230 USDT |
5.8270 USDT |
| 2022-01-16 |
6.1075 USDT |
42,652.4273 CWS |
6.1660 USDT |
6.0250 USDT |
6.1760 USDT |
6.1200 USDT |
| 2022-01-15 |
6.2418 USDT |
50,851.4251 CWS |
6.1670 USDT |
6.0970 USDT |
6.3250 USDT |
6.1630 USDT |
| 2022-01-14 |
6.2017 USDT |
39,543.3810 CWS |
6.2860 USDT |
6.0280 USDT |
6.3480 USDT |
6.1220 USDT |
| 2022-01-13 |
6.2569 USDT |
53,867.9956 CWS |
6.1860 USDT |
6.0950 USDT |
6.3950 USDT |
6.2910 USDT |
| 2022-01-12 |
6.0947 USDT |
72,142.2604 CWS |
6.0890 USDT |
5.8950 USDT |
6.2950 USDT |
6.1830 USDT |
| 2022-01-11 |
5.8649 USDT |
51,964.7728 CWS |
5.7650 USDT |
5.7220 USDT |
6.1060 USDT |
6.0840 USDT |