Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-24 |
5.3461 USDT |
1,382.6639 CWS |
5.5030 USDT |
4.8420 USDT |
5.5910 USDT |
5.2920 USDT |
| 2021-06-23 |
6.0202 USDT |
28,309.8106 CWS |
4.9440 USDT |
4.7000 USDT |
8.5250 USDT |
5.5530 USDT |
| 2021-06-22 |
4.8980 USDT |
5,611.7680 CWS |
5.2580 USDT |
4.0000 USDT |
5.5380 USDT |
4.8900 USDT |
| 2021-06-21 |
5.6886 USDT |
2,362.0222 CWS |
6.7770 USDT |
5.0830 USDT |
6.7770 USDT |
5.3600 USDT |
| 2021-06-20 |
6.5242 USDT |
1,425.5951 CWS |
6.7180 USDT |
6.2700 USDT |
6.8820 USDT |
6.6080 USDT |
| 2021-06-19 |
6.9522 USDT |
1,402.3587 CWS |
6.8890 USDT |
6.7130 USDT |
7.2270 USDT |
6.7180 USDT |
| 2021-06-18 |
7.1032 USDT |
2,328.7475 CWS |
7.3610 USDT |
6.7150 USDT |
7.5210 USDT |
6.7150 USDT |
| 2021-06-17 |
7.3886 USDT |
4,665.4916 CWS |
7.1970 USDT |
7.1000 USDT |
8.1400 USDT |
7.2650 USDT |
| 2021-06-16 |
7.2460 USDT |
8,811.2203 CWS |
7.7060 USDT |
6.8070 USDT |
7.8680 USDT |
7.2010 USDT |
| 2021-06-15 |
7.6792 USDT |
6,459.7846 CWS |
7.8010 USDT |
7.5000 USDT |
8.1240 USDT |
7.7780 USDT |
| 2021-06-14 |
7.9899 USDT |
6,616.5840 CWS |
7.8840 USDT |
7.4380 USDT |
8.3980 USDT |
8.0280 USDT |
| 2021-06-13 |
7.3846 USDT |
8,218.2268 CWS |
7.8430 USDT |
7.1000 USDT |
8.0980 USDT |
7.9500 USDT |
| 2021-06-12 |
7.7077 USDT |
6,829.7402 CWS |
7.9580 USDT |
7.0780 USDT |
8.0890 USDT |
7.7760 USDT |
| 2021-06-11 |
7.9186 USDT |
6,792.1574 CWS |
7.2370 USDT |
7.0030 USDT |
8.4600 USDT |
7.6710 USDT |
| 2021-06-10 |
7.8652 USDT |
6,534.6584 CWS |
8.1000 USDT |
7.1810 USDT |
8.5700 USDT |
7.4900 USDT |
| 2021-06-09 |
7.6955 USDT |
6,661.5510 CWS |
7.6130 USDT |
6.6900 USDT |
8.6980 USDT |
8.0360 USDT |
| 2021-06-08 |
7.7223 USDT |
6,405.3788 CWS |
8.2780 USDT |
7.0810 USDT |
8.3070 USDT |
7.8600 USDT |
| 2021-06-07 |
9.2281 USDT |
6,236.0120 CWS |
9.1880 USDT |
8.3750 USDT |
9.6630 USDT |
8.5560 USDT |
| 2021-06-06 |
9.3344 USDT |
1,346.3294 CWS |
9.1200 USDT |
8.9000 USDT |
9.9010 USDT |
9.3380 USDT |
| 2021-06-05 |
9.3999 USDT |
2,300.3727 CWS |
9.6260 USDT |
8.2130 USDT |
10.2300 USDT |
9.1190 USDT |
| 2021-06-04 |
9.8532 USDT |
3,503.4611 CWS |
10.5310 USDT |
9.0080 USDT |
10.9960 USDT |
9.7820 USDT |
| 2021-06-03 |
11.0555 USDT |
3,787.2613 CWS |
11.1920 USDT |
10.5000 USDT |
11.7050 USDT |
10.5300 USDT |
| 2021-06-02 |
11.1635 USDT |
2,130.2605 CWS |
9.7110 USDT |
9.7000 USDT |
11.9970 USDT |
11.2000 USDT |
| 2021-06-01 |
10.2610 USDT |
1,589.4016 CWS |
10.9800 USDT |
9.6500 USDT |
11.4300 USDT |
9.7440 USDT |
| 2021-05-31 |
10.6915 USDT |
4,763.9109 CWS |
11.6590 USDT |
9.6040 USDT |
11.9960 USDT |
10.9770 USDT |
| 2021-05-30 |
11.2602 USDT |
2,565.7075 CWS |
9.0210 USDT |
9.0120 USDT |
12.7270 USDT |
11.2510 USDT |
| 2021-05-29 |
9.9379 USDT |
956.5330 CWS |
10.6850 USDT |
8.6530 USDT |
11.4130 USDT |
9.1870 USDT |
| 2021-05-28 |
11.5812 USDT |
3,299.1747 CWS |
12.3400 USDT |
8.5110 USDT |
13.2630 USDT |
10.1520 USDT |
| 2021-05-27 |
12.5594 USDT |
3,603.2382 CWS |
11.8430 USDT |
10.9720 USDT |
13.7280 USDT |
12.3600 USDT |
| 2021-05-26 |
10.8235 USDT |
6,379.6396 CWS |
9.3840 USDT |
9.3800 USDT |
12.3000 USDT |
12.2650 USDT |
| 2021-05-25 |
9.6524 USDT |
3,305.4392 CWS |
10.1050 USDT |
8.4990 USDT |
10.8790 USDT |
9.2610 USDT |
| 2021-05-24 |
9.5596 USDT |
3,058.0073 CWS |
9.0160 USDT |
7.6000 USDT |
10.9300 USDT |
10.8790 USDT |
| 2021-05-23 |
7.7182 USDT |
3,431.0966 CWS |
10.0210 USDT |
6.0140 USDT |
10.3920 USDT |
7.6000 USDT |
| 2021-05-22 |
10.5861 USDT |
4,766.8529 CWS |
11.0890 USDT |
9.6050 USDT |
12.9910 USDT |
10.4190 USDT |
| 2021-05-21 |
13.1032 USDT |
3,834.5606 CWS |
14.7320 USDT |
10.5000 USDT |
14.8170 USDT |
10.5620 USDT |
| 2021-05-20 |
13.5176 USDT |
6,202.2999 CWS |
12.7500 USDT |
11.1100 USDT |
15.9970 USDT |
14.5020 USDT |
| 2021-05-19 |
14.3705 USDT |
4,211.7237 CWS |
18.4620 USDT |
10.5010 USDT |
18.4620 USDT |
12.7800 USDT |
| 2021-05-18 |
18.4700 USDT |
3,561.4779 CWS |
17.2270 USDT |
16.5090 USDT |
19.9440 USDT |
19.4490 USDT |
| 2021-05-17 |
16.9905 USDT |
3,934.4918 CWS |
17.5910 USDT |
15.2100 USDT |
18.1430 USDT |
17.2400 USDT |
| 2021-05-16 |
18.5693 USDT |
3,142.4745 CWS |
19.8310 USDT |
16.6660 USDT |
19.8870 USDT |
17.8610 USDT |
| 2021-05-15 |
19.9306 USDT |
4,238.1663 CWS |
21.6510 USDT |
19.0000 USDT |
22.1890 USDT |
19.0000 USDT |
| 2021-05-14 |
21.7716 USDT |
7,775.7518 CWS |
19.2570 USDT |
19.2000 USDT |
24.0500 USDT |
22.6130 USDT |
| 2021-05-13 |
20.3834 USDT |
5,134.8980 CWS |
19.7160 USDT |
18.7470 USDT |
22.4810 USDT |
18.8680 USDT |
| 2021-05-12 |
22.9291 USDT |
13,723.0327 CWS |
23.1240 USDT |
19.6760 USDT |
26.6790 USDT |
21.3380 USDT |
| 2021-05-11 |
22.9900 USDT |
10,624.3185 CWS |
22.4530 USDT |
20.1100 USDT |
28.5600 USDT |
23.1240 USDT |
| 2021-05-10 |
23.5009 USDT |
6,665.0849 CWS |
23.9190 USDT |
22.0270 USDT |
24.9900 USDT |
22.6760 USDT |
| 2021-05-09 |
23.6260 USDT |
5,705.2146 CWS |
24.1600 USDT |
22.6610 USDT |
24.9900 USDT |
23.9000 USDT |
| 2021-05-08 |
25.1989 USDT |
5,522.0654 CWS |
24.2460 USDT |
23.8810 USDT |
26.0300 USDT |
24.1600 USDT |
| 2021-05-07 |
27.8725 USDT |
31,981.2499 CWS |
19.0000 USDT |
19.0000 USDT |
39.0000 USDT |
24.2460 USDT |