Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-13 |
8.5017 USDT |
25,699.0683 CWS |
8.0120 USDT |
7.9930 USDT |
8.9920 USDT |
8.7100 USDT |
| 2021-08-12 |
8.5826 USDT |
33,933.6268 CWS |
8.7680 USDT |
8.0540 USDT |
9.0470 USDT |
8.0620 USDT |
| 2021-08-11 |
8.9235 USDT |
37,917.7094 CWS |
8.3100 USDT |
8.2620 USDT |
10.0000 USDT |
8.8350 USDT |
| 2021-08-10 |
8.0091 USDT |
29,324.9985 CWS |
7.5840 USDT |
7.3790 USDT |
8.4810 USDT |
8.2760 USDT |
| 2021-08-09 |
7.4954 USDT |
16,092.5770 CWS |
7.3570 USDT |
7.1170 USDT |
7.7490 USDT |
7.5490 USDT |
| 2021-08-08 |
7.4967 USDT |
13,585.2022 CWS |
7.5340 USDT |
7.2010 USDT |
7.7500 USDT |
7.4180 USDT |
| 2021-08-07 |
7.5629 USDT |
16,817.9919 CWS |
7.6450 USDT |
7.2450 USDT |
7.7990 USDT |
7.4050 USDT |
| 2021-08-06 |
8.0534 USDT |
18,851.2189 CWS |
8.1790 USDT |
7.5270 USDT |
8.4200 USDT |
7.6920 USDT |
| 2021-08-05 |
8.1789 USDT |
10,579.5420 CWS |
8.3640 USDT |
7.9500 USDT |
8.3720 USDT |
8.1820 USDT |
| 2021-08-04 |
8.0517 USDT |
19,687.0371 CWS |
7.8040 USDT |
7.6450 USDT |
8.5240 USDT |
8.3630 USDT |
| 2021-08-03 |
7.9065 USDT |
15,699.1476 CWS |
8.4970 USDT |
7.6400 USDT |
8.4970 USDT |
7.7130 USDT |
| 2021-08-02 |
8.3742 USDT |
20,602.4737 CWS |
8.6770 USDT |
8.0660 USDT |
8.6860 USDT |
8.4680 USDT |
| 2021-08-01 |
9.4869 USDT |
18,719.4648 CWS |
9.5030 USDT |
8.8030 USDT |
10.0000 USDT |
8.8030 USDT |
| 2021-07-31 |
8.8652 USDT |
16,850.9837 CWS |
8.4640 USDT |
8.3770 USDT |
9.5910 USDT |
9.5700 USDT |
| 2021-07-30 |
8.8408 USDT |
35,415.4235 CWS |
10.0910 USDT |
8.1110 USDT |
10.1000 USDT |
8.3870 USDT |
| 2021-07-29 |
8.3854 USDT |
64,965.1167 CWS |
6.6330 USDT |
6.5020 USDT |
9.6500 USDT |
9.5290 USDT |
| 2021-07-28 |
6.6429 USDT |
27,306.6197 CWS |
6.8010 USDT |
6.3710 USDT |
7.0530 USDT |
6.6470 USDT |
| 2021-07-27 |
6.6800 USDT |
18,901.7729 CWS |
6.6140 USDT |
6.3200 USDT |
7.0710 USDT |
6.7510 USDT |
| 2021-07-26 |
7.3772 USDT |
25,846.3102 CWS |
7.5640 USDT |
6.5400 USDT |
7.9740 USDT |
6.6650 USDT |
| 2021-07-25 |
7.1612 USDT |
41,458.5588 CWS |
7.3200 USDT |
6.7060 USDT |
8.1370 USDT |
7.7650 USDT |
| 2021-07-24 |
6.7210 USDT |
84,748.8678 CWS |
5.1330 USDT |
5.0300 USDT |
7.6120 USDT |
7.2660 USDT |
| 2021-07-23 |
4.7703 USDT |
30,515.1317 CWS |
4.5800 USDT |
4.5610 USDT |
5.1240 USDT |
5.0280 USDT |
| 2021-07-22 |
4.6468 USDT |
12,393.1872 CWS |
4.6980 USDT |
4.5600 USDT |
4.8660 USDT |
4.6480 USDT |
| 2021-07-21 |
4.4417 USDT |
15,989.4015 CWS |
4.0710 USDT |
4.0280 USDT |
4.7320 USDT |
4.6540 USDT |
| 2021-07-20 |
4.1818 USDT |
16,850.2490 CWS |
4.4650 USDT |
4.0020 USDT |
4.4740 USDT |
4.1330 USDT |
| 2021-07-19 |
4.7950 USDT |
28,594.5575 CWS |
5.2000 USDT |
4.3600 USDT |
5.2020 USDT |
4.4650 USDT |
| 2021-07-18 |
5.6869 USDT |
13,779.8518 CWS |
5.7970 USDT |
5.2810 USDT |
5.9880 USDT |
5.2810 USDT |
| 2021-07-17 |
5.7082 USDT |
19,804.6732 CWS |
5.8700 USDT |
5.4670 USDT |
5.9580 USDT |
5.7920 USDT |
| 2021-07-16 |
6.4735 USDT |
98,694.3356 CWS |
5.9890 USDT |
5.4090 USDT |
7.7000 USDT |
5.9260 USDT |
| 2021-07-15 |
5.4756 USDT |
113,248.5910 CWS |
4.3230 USDT |
4.2230 USDT |
6.6880 USDT |
5.8770 USDT |
| 2021-07-14 |
4.1061 USDT |
21,030.8800 CWS |
3.9380 USDT |
3.7320 USDT |
4.3770 USDT |
4.2550 USDT |
| 2021-07-13 |
3.9511 USDT |
9,582.9920 CWS |
4.0920 USDT |
3.8080 USDT |
4.1270 USDT |
3.8920 USDT |
| 2021-07-12 |
4.1953 USDT |
6,002.3482 CWS |
4.2170 USDT |
4.0680 USDT |
4.3230 USDT |
4.1150 USDT |
| 2021-07-11 |
4.2072 USDT |
6,329.5462 CWS |
4.1990 USDT |
4.1250 USDT |
4.3170 USDT |
4.2150 USDT |
| 2021-07-10 |
4.2789 USDT |
6,804.5571 CWS |
4.3340 USDT |
4.1850 USDT |
4.5890 USDT |
4.1950 USDT |
| 2021-07-09 |
4.3064 USDT |
4,208.2607 CWS |
4.3680 USDT |
4.2310 USDT |
4.5640 USDT |
4.3250 USDT |
| 2021-07-08 |
4.4950 USDT |
13,469.7922 CWS |
4.5810 USDT |
4.3160 USDT |
4.6540 USDT |
4.3720 USDT |
| 2021-07-07 |
4.3684 USDT |
42,467.7676 CWS |
3.9510 USDT |
3.9400 USDT |
4.8270 USDT |
4.6580 USDT |
| 2021-07-06 |
3.8664 USDT |
30,897.0906 CWS |
3.8310 USDT |
3.8130 USDT |
3.9600 USDT |
3.9360 USDT |
| 2021-07-05 |
3.8769 USDT |
22,122.1003 CWS |
3.9790 USDT |
3.8300 USDT |
3.9900 USDT |
3.8300 USDT |
| 2021-07-04 |
3.9456 USDT |
15,958.9390 CWS |
3.8910 USDT |
3.8690 USDT |
4.0270 USDT |
4.0210 USDT |
| 2021-07-03 |
3.9085 USDT |
13,767.6640 CWS |
3.9640 USDT |
3.8640 USDT |
3.9640 USDT |
3.8920 USDT |
| 2021-07-02 |
4.0000 USDT |
10,051.2575 CWS |
4.4730 USDT |
3.9450 USDT |
4.4870 USDT |
3.9790 USDT |
| 2021-07-01 |
4.5500 USDT |
9,546.8683 CWS |
4.9040 USDT |
4.2590 USDT |
4.9730 USDT |
4.3790 USDT |
| 2021-06-30 |
4.7933 USDT |
11,857.3405 CWS |
5.1110 USDT |
4.5060 USDT |
5.1970 USDT |
4.9200 USDT |
| 2021-06-29 |
5.0932 USDT |
12,442.1244 CWS |
4.9670 USDT |
4.8700 USDT |
5.8980 USDT |
5.0020 USDT |
| 2021-06-28 |
4.9636 USDT |
12,206.9547 CWS |
4.7820 USDT |
4.6980 USDT |
5.2370 USDT |
5.0510 USDT |
| 2021-06-27 |
4.8417 USDT |
680.1764 CWS |
4.8630 USDT |
4.3630 USDT |
5.4400 USDT |
4.7000 USDT |
| 2021-06-26 |
4.6904 USDT |
1,293.7121 CWS |
4.8030 USDT |
4.2980 USDT |
5.0460 USDT |
4.8660 USDT |
| 2021-06-25 |
5.0967 USDT |
907.6971 CWS |
5.2880 USDT |
4.7000 USDT |
5.3370 USDT |
4.8300 USDT |