Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-21 |
13.5006 USDT |
57,407.9037 CWS |
14.2110 USDT |
12.4520 USDT |
14.5050 USDT |
12.4520 USDT |
| 2021-11-20 |
13.1474 USDT |
172,287.9990 CWS |
11.0850 USDT |
11.0040 USDT |
15.7000 USDT |
14.0970 USDT |
| 2021-11-19 |
10.5828 USDT |
82,797.1001 CWS |
10.1010 USDT |
9.7800 USDT |
11.6970 USDT |
11.3740 USDT |
| 2021-11-18 |
10.8910 USDT |
76,240.3865 CWS |
11.3940 USDT |
9.9330 USDT |
12.0200 USDT |
10.3370 USDT |
| 2021-11-17 |
11.1152 USDT |
86,257.2426 CWS |
11.0080 USDT |
10.6020 USDT |
12.0460 USDT |
11.7740 USDT |
| 2021-11-16 |
11.2380 USDT |
94,006.7869 CWS |
12.2670 USDT |
10.5640 USDT |
12.3500 USDT |
11.2680 USDT |
| 2021-11-15 |
13.4349 USDT |
34,782.3907 CWS |
13.3950 USDT |
12.7030 USDT |
14.4190 USDT |
12.8550 USDT |
| 2021-11-14 |
13.8927 USDT |
31,238.7760 CWS |
14.3610 USDT |
13.2430 USDT |
14.5620 USDT |
13.2990 USDT |
| 2021-11-13 |
14.0922 USDT |
49,216.3623 CWS |
14.0740 USDT |
13.6820 USDT |
14.9210 USDT |
14.7120 USDT |
| 2021-11-12 |
14.8479 USDT |
46,587.6921 CWS |
15.8900 USDT |
13.7260 USDT |
16.6990 USDT |
14.0450 USDT |
| 2021-11-11 |
14.7882 USDT |
65,718.1136 CWS |
14.0650 USDT |
14.0160 USDT |
16.3990 USDT |
15.6340 USDT |
| 2021-11-10 |
14.7557 USDT |
98,165.6497 CWS |
13.2430 USDT |
12.7340 USDT |
16.7240 USDT |
15.3440 USDT |
| 2021-11-09 |
13.3697 USDT |
50,357.8982 CWS |
14.0040 USDT |
12.6260 USDT |
14.2600 USDT |
13.5720 USDT |
| 2021-11-08 |
14.5298 USDT |
43,408.7778 CWS |
14.3400 USDT |
13.9880 USDT |
15.1110 USDT |
14.1210 USDT |
| 2021-11-07 |
14.4274 USDT |
60,131.4628 CWS |
13.2430 USDT |
13.1780 USDT |
15.5000 USDT |
14.4430 USDT |
| 2021-11-06 |
13.1051 USDT |
51,685.7021 CWS |
13.3590 USDT |
12.3320 USDT |
13.7000 USDT |
13.1530 USDT |
| 2021-11-05 |
14.5079 USDT |
28,374.1437 CWS |
14.5590 USDT |
14.2300 USDT |
14.8960 USDT |
14.2310 USDT |
| 2021-11-04 |
15.1232 USDT |
78,349.5768 CWS |
15.4460 USDT |
14.2830 USDT |
16.3570 USDT |
14.6860 USDT |
| 2021-11-03 |
16.6702 USDT |
73,879.9654 CWS |
17.1670 USDT |
15.5620 USDT |
18.3590 USDT |
15.7130 USDT |
| 2021-11-02 |
15.2947 USDT |
121,427.8219 CWS |
15.4010 USDT |
13.8350 USDT |
17.5500 USDT |
17.1140 USDT |
| 2021-11-01 |
15.9767 USDT |
114,596.9436 CWS |
17.5660 USDT |
14.8290 USDT |
17.8880 USDT |
15.8120 USDT |
| 2021-10-31 |
14.4124 USDT |
83,914.3991 CWS |
14.8000 USDT |
13.1100 USDT |
15.7500 USDT |
13.4200 USDT |
| 2021-10-30 |
13.0966 USDT |
134,282.5061 CWS |
11.2440 USDT |
11.0780 USDT |
14.8000 USDT |
14.3000 USDT |
| 2021-10-29 |
11.3332 USDT |
66,061.6719 CWS |
11.3880 USDT |
10.6000 USDT |
12.1770 USDT |
11.4950 USDT |
| 2021-10-28 |
10.6707 USDT |
101,173.5461 CWS |
9.7650 USDT |
9.6710 USDT |
11.3700 USDT |
11.1960 USDT |
| 2021-10-27 |
10.2641 USDT |
175,256.6999 CWS |
8.1510 USDT |
8.1220 USDT |
12.6000 USDT |
9.3750 USDT |
| 2021-10-26 |
7.9679 USDT |
28,006.4954 CWS |
7.8720 USDT |
7.7660 USDT |
8.2590 USDT |
8.1850 USDT |
| 2021-10-25 |
7.7847 USDT |
19,924.5284 CWS |
7.5380 USDT |
7.5380 USDT |
7.9720 USDT |
7.8800 USDT |
| 2021-10-24 |
7.7096 USDT |
14,316.0255 CWS |
7.9890 USDT |
7.4210 USDT |
7.9990 USDT |
7.5690 USDT |
| 2021-10-23 |
7.9866 USDT |
13,305.0689 CWS |
7.9510 USDT |
7.8860 USDT |
8.1130 USDT |
8.0120 USDT |
| 2021-10-22 |
8.2724 USDT |
22,372.3089 CWS |
8.5430 USDT |
7.9100 USDT |
8.7570 USDT |
7.9350 USDT |
| 2021-10-21 |
8.4495 USDT |
33,830.9743 CWS |
8.3030 USDT |
8.3020 USDT |
8.6450 USDT |
8.5910 USDT |
| 2021-10-20 |
8.1093 USDT |
28,115.4556 CWS |
8.0290 USDT |
7.9000 USDT |
8.3020 USDT |
8.3020 USDT |
| 2021-10-19 |
8.1235 USDT |
21,909.9992 CWS |
8.0010 USDT |
7.8360 USDT |
8.3610 USDT |
8.0600 USDT |
| 2021-10-18 |
7.5438 USDT |
30,390.2502 CWS |
7.2020 USDT |
7.1190 USDT |
8.1000 USDT |
8.0930 USDT |
| 2021-10-17 |
7.2709 USDT |
19,371.8871 CWS |
7.0360 USDT |
6.9190 USDT |
7.5050 USDT |
7.2310 USDT |
| 2021-10-16 |
6.7428 USDT |
13,371.9024 CWS |
6.6390 USDT |
6.5360 USDT |
6.9130 USDT |
6.9000 USDT |
| 2021-10-15 |
6.6548 USDT |
20,124.4591 CWS |
6.7810 USDT |
6.4140 USDT |
7.1610 USDT |
6.6400 USDT |
| 2021-10-14 |
7.2259 USDT |
23,099.8700 CWS |
7.3340 USDT |
6.8240 USDT |
7.5990 USDT |
6.8240 USDT |
| 2021-10-13 |
7.2086 USDT |
76,888.4904 CWS |
6.2900 USDT |
6.2730 USDT |
7.7640 USDT |
7.4320 USDT |
| 2021-10-12 |
5.9637 USDT |
32,988.8772 CWS |
5.9400 USDT |
5.5970 USDT |
6.4820 USDT |
6.2710 USDT |
| 2021-10-11 |
5.9528 USDT |
26,795.3793 CWS |
5.8380 USDT |
5.7140 USDT |
6.1900 USDT |
5.9300 USDT |
| 2021-10-10 |
5.7882 USDT |
17,085.5036 CWS |
5.6190 USDT |
5.5920 USDT |
5.8900 USDT |
5.8560 USDT |
| 2021-10-09 |
5.5897 USDT |
19,595.5665 CWS |
5.7020 USDT |
5.4190 USDT |
5.7670 USDT |
5.6200 USDT |
| 2021-10-08 |
5.7977 USDT |
10,580.2204 CWS |
5.9000 USDT |
5.6740 USDT |
5.9250 USDT |
5.6750 USDT |
| 2021-10-07 |
5.7427 USDT |
33,152.8421 CWS |
5.3700 USDT |
5.2950 USDT |
6.0290 USDT |
5.8900 USDT |
| 2021-10-06 |
5.4997 USDT |
64,732.2569 CWS |
6.0760 USDT |
5.0330 USDT |
6.0870 USDT |
5.3250 USDT |
| 2021-10-05 |
5.9750 USDT |
20,019.0240 CWS |
5.9010 USDT |
5.7410 USDT |
6.1240 USDT |
6.0570 USDT |
| 2021-10-04 |
5.9703 USDT |
13,949.2996 CWS |
5.9840 USDT |
5.8550 USDT |
6.0910 USDT |
5.9020 USDT |
| 2021-10-03 |
5.8677 USDT |
16,340.9505 CWS |
5.9120 USDT |
5.6870 USDT |
6.1280 USDT |
5.9860 USDT |