Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-02 |
5.9165 USDT |
35,384.2562 CWS |
5.6850 USDT |
5.5250 USDT |
6.3690 USDT |
5.9280 USDT |
| 2021-10-01 |
5.4181 USDT |
19,193.0574 CWS |
5.1520 USDT |
5.1520 USDT |
5.6870 USDT |
5.6790 USDT |
| 2021-09-30 |
5.1525 USDT |
19,842.0853 CWS |
5.2160 USDT |
5.0050 USDT |
5.3130 USDT |
5.1580 USDT |
| 2021-09-29 |
5.1876 USDT |
18,698.6830 CWS |
4.9670 USDT |
4.8910 USDT |
5.4180 USDT |
5.1470 USDT |
| 2021-09-28 |
4.9942 USDT |
20,007.9123 CWS |
5.0480 USDT |
4.9100 USDT |
5.1400 USDT |
4.9550 USDT |
| 2021-09-27 |
5.0036 USDT |
22,832.1806 CWS |
4.8900 USDT |
4.8520 USDT |
5.1260 USDT |
5.1260 USDT |
| 2021-09-26 |
4.8367 USDT |
16,463.0912 CWS |
5.0740 USDT |
4.6740 USDT |
5.0830 USDT |
4.8910 USDT |
| 2021-09-25 |
5.1168 USDT |
16,519.9471 CWS |
5.2240 USDT |
4.9240 USDT |
5.2720 USDT |
5.0670 USDT |
| 2021-09-24 |
5.2537 USDT |
19,287.8113 CWS |
5.5260 USDT |
4.9750 USDT |
5.5430 USDT |
5.2560 USDT |
| 2021-09-23 |
5.3466 USDT |
23,251.0200 CWS |
5.2850 USDT |
5.1000 USDT |
5.5870 USDT |
5.5230 USDT |
| 2021-09-22 |
5.1374 USDT |
13,603.7112 CWS |
4.9610 USDT |
4.9100 USDT |
5.3210 USDT |
5.2840 USDT |
| 2021-09-21 |
5.1996 USDT |
21,725.5582 CWS |
5.1520 USDT |
4.9600 USDT |
5.3610 USDT |
4.9940 USDT |
| 2021-09-20 |
5.4277 USDT |
30,437.5354 CWS |
6.0120 USDT |
5.1600 USDT |
6.0120 USDT |
5.1970 USDT |
| 2021-09-19 |
6.1364 USDT |
19,238.9656 CWS |
6.4120 USDT |
5.9890 USDT |
6.5160 USDT |
6.0040 USDT |
| 2021-09-18 |
6.3414 USDT |
21,222.4120 CWS |
6.1600 USDT |
6.1400 USDT |
6.6270 USDT |
6.4190 USDT |
| 2021-09-17 |
6.4319 USDT |
56,112.5236 CWS |
6.3010 USDT |
6.1800 USDT |
6.6440 USDT |
6.2050 USDT |
| 2021-09-16 |
6.4331 USDT |
31,793.1076 CWS |
6.6590 USDT |
6.1770 USDT |
6.7650 USDT |
6.2890 USDT |
| 2021-09-15 |
6.7888 USDT |
36,730.7534 CWS |
6.7030 USDT |
6.5770 USDT |
7.0390 USDT |
6.6370 USDT |
| 2021-09-14 |
6.4539 USDT |
45,192.1085 CWS |
5.9460 USDT |
5.8990 USDT |
6.8260 USDT |
6.6560 USDT |
| 2021-09-13 |
5.8998 USDT |
29,225.9581 CWS |
6.2680 USDT |
5.6490 USDT |
6.2940 USDT |
5.9370 USDT |
| 2021-09-12 |
6.2560 USDT |
14,004.8187 CWS |
6.3420 USDT |
6.0560 USDT |
6.4470 USDT |
6.2530 USDT |
| 2021-09-11 |
6.4065 USDT |
22,876.0683 CWS |
6.2400 USDT |
6.2380 USDT |
6.6190 USDT |
6.3570 USDT |
| 2021-09-10 |
6.5575 USDT |
19,763.6925 CWS |
6.9590 USDT |
6.1820 USDT |
7.0550 USDT |
6.2530 USDT |
| 2021-09-09 |
6.8260 USDT |
19,026.5688 CWS |
6.5900 USDT |
6.5190 USDT |
7.0580 USDT |
6.9230 USDT |
| 2021-09-08 |
6.6087 USDT |
40,648.5712 CWS |
6.9530 USDT |
6.2000 USDT |
7.1180 USDT |
6.4520 USDT |
| 2021-09-07 |
7.5509 USDT |
39,506.8751 CWS |
8.6200 USDT |
6.8640 USDT |
8.6700 USDT |
6.9650 USDT |
| 2021-09-06 |
8.6467 USDT |
24,355.9610 CWS |
8.7990 USDT |
8.5000 USDT |
8.9910 USDT |
8.5000 USDT |
| 2021-09-05 |
8.6370 USDT |
19,182.0168 CWS |
8.8070 USDT |
8.5000 USDT |
8.9270 USDT |
8.8200 USDT |
| 2021-09-04 |
8.6646 USDT |
38,758.8288 CWS |
8.7560 USDT |
8.1740 USDT |
9.2430 USDT |
8.8650 USDT |
| 2021-09-03 |
9.0147 USDT |
30,071.9032 CWS |
8.8210 USDT |
8.5800 USDT |
9.6700 USDT |
8.8340 USDT |
| 2021-09-02 |
8.9545 USDT |
18,660.9807 CWS |
9.0300 USDT |
8.5100 USDT |
9.2910 USDT |
8.9310 USDT |
| 2021-09-01 |
9.1181 USDT |
16,830.6863 CWS |
8.9650 USDT |
8.8760 USDT |
9.3800 USDT |
9.0260 USDT |
| 2021-08-31 |
9.0575 USDT |
13,655.1933 CWS |
9.2370 USDT |
8.7490 USDT |
9.3160 USDT |
9.0100 USDT |
| 2021-08-30 |
9.3103 USDT |
31,257.3970 CWS |
9.7590 USDT |
8.8480 USDT |
9.9910 USDT |
9.1980 USDT |
| 2021-08-29 |
9.9034 USDT |
33,856.8214 CWS |
9.9090 USDT |
9.0000 USDT |
10.5460 USDT |
10.0790 USDT |
| 2021-08-28 |
10.0783 USDT |
41,616.7482 CWS |
10.0960 USDT |
9.7680 USDT |
10.8000 USDT |
9.8500 USDT |
| 2021-08-27 |
8.5789 USDT |
75,116.7815 CWS |
8.1720 USDT |
7.5660 USDT |
10.3300 USDT |
10.2300 USDT |
| 2021-08-26 |
8.5423 USDT |
33,819.0491 CWS |
8.4110 USDT |
8.1300 USDT |
9.0660 USDT |
8.3990 USDT |
| 2021-08-25 |
8.2244 USDT |
26,230.5341 CWS |
8.3200 USDT |
7.8000 USDT |
8.5900 USDT |
8.5780 USDT |
| 2021-08-24 |
8.6770 USDT |
24,595.5388 CWS |
9.1100 USDT |
8.1700 USDT |
9.2020 USDT |
8.3320 USDT |
| 2021-08-23 |
9.2870 USDT |
25,708.3848 CWS |
8.8430 USDT |
8.8420 USDT |
9.7230 USDT |
9.1260 USDT |
| 2021-08-22 |
9.1257 USDT |
41,336.7458 CWS |
9.1650 USDT |
8.6040 USDT |
9.9000 USDT |
8.9010 USDT |
| 2021-08-21 |
8.8446 USDT |
50,723.1673 CWS |
8.2290 USDT |
8.0720 USDT |
9.4990 USDT |
9.3380 USDT |
| 2021-08-20 |
8.1725 USDT |
17,997.6917 CWS |
8.0020 USDT |
7.9810 USDT |
8.4350 USDT |
8.1860 USDT |
| 2021-08-19 |
7.9555 USDT |
24,188.8188 CWS |
8.0660 USDT |
7.7000 USDT |
8.1660 USDT |
8.0970 USDT |
| 2021-08-18 |
8.1562 USDT |
16,827.1228 CWS |
8.5610 USDT |
7.9500 USDT |
8.5720 USDT |
8.0490 USDT |
| 2021-08-17 |
8.7586 USDT |
26,581.6419 CWS |
8.6390 USDT |
8.4530 USDT |
8.9770 USDT |
8.4900 USDT |
| 2021-08-16 |
8.9237 USDT |
22,694.8072 CWS |
8.6610 USDT |
8.6000 USDT |
9.3250 USDT |
8.7300 USDT |
| 2021-08-15 |
8.7639 USDT |
18,267.0060 CWS |
8.8400 USDT |
8.3800 USDT |
9.2650 USDT |
8.9630 USDT |
| 2021-08-14 |
8.7182 USDT |
25,590.0122 CWS |
8.7100 USDT |
8.4000 USDT |
9.0210 USDT |
8.8550 USDT |