Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-17 |
0.2116 USDT |
54,591.4916 CWS |
0.2065 USDT |
0.2050 USDT |
0.2159 USDT |
0.2116 USDT |
| 2024-08-16 |
0.2049 USDT |
129,978.4627 CWS |
0.2050 USDT |
0.2000 USDT |
0.2084 USDT |
0.2063 USDT |
| 2024-08-15 |
0.2142 USDT |
233,705.8456 CWS |
0.2179 USDT |
0.2033 USDT |
0.2187 USDT |
0.2061 USDT |
| 2024-08-14 |
0.2139 USDT |
272,074.6890 CWS |
0.2112 USDT |
0.2077 USDT |
0.2198 USDT |
0.2178 USDT |
| 2024-08-13 |
0.2085 USDT |
106,448.7513 CWS |
0.2059 USDT |
0.2007 USDT |
0.2160 USDT |
0.2139 USDT |
| 2024-08-12 |
0.2075 USDT |
198,095.7079 CWS |
0.2042 USDT |
0.2010 USDT |
0.2243 USDT |
0.2058 USDT |
| 2024-08-11 |
0.2079 USDT |
211,665.5618 CWS |
0.2090 USDT |
0.1982 USDT |
0.2157 USDT |
0.1997 USDT |
| 2024-08-10 |
0.2022 USDT |
117,383.5801 CWS |
0.1977 USDT |
0.1966 USDT |
0.2101 USDT |
0.2048 USDT |
| 2024-08-09 |
0.2045 USDT |
186,873.8375 CWS |
0.2111 USDT |
0.1968 USDT |
0.2133 USDT |
0.1988 USDT |
| 2024-08-08 |
0.1979 USDT |
211,897.3186 CWS |
0.1910 USDT |
0.1886 USDT |
0.2067 USDT |
0.2054 USDT |
| 2024-08-07 |
0.1986 USDT |
252,768.1049 CWS |
0.2015 USDT |
0.1872 USDT |
0.2110 USDT |
0.1901 USDT |
| 2024-08-06 |
0.1968 USDT |
297,539.3334 CWS |
0.1752 USDT |
0.1752 USDT |
0.2237 USDT |
0.2017 USDT |
| 2024-08-05 |
0.1872 USDT |
220,377.6757 CWS |
0.1980 USDT |
0.1634 USDT |
0.2044 USDT |
0.1746 USDT |
| 2024-08-04 |
0.2114 USDT |
170,579.8655 CWS |
0.2163 USDT |
0.1942 USDT |
0.2192 USDT |
0.2015 USDT |
| 2024-08-03 |
0.2255 USDT |
136,841.8984 CWS |
0.2329 USDT |
0.2150 USDT |
0.2365 USDT |
0.2164 USDT |
| 2024-08-02 |
0.2509 USDT |
170,628.1936 CWS |
0.2580 USDT |
0.2307 USDT |
0.2600 USDT |
0.2332 USDT |
| 2024-08-01 |
0.2623 USDT |
149,965.9003 CWS |
0.2590 USDT |
0.2538 USDT |
0.2698 USDT |
0.2611 USDT |
| 2024-07-31 |
0.2701 USDT |
139,384.1750 CWS |
0.2710 USDT |
0.2612 USDT |
0.2744 USDT |
0.2668 USDT |
| 2024-07-30 |
0.2746 USDT |
163,551.0745 CWS |
0.2769 USDT |
0.2637 USDT |
0.2805 USDT |
0.2658 USDT |
| 2024-07-29 |
0.2805 USDT |
246,563.8680 CWS |
0.2825 USDT |
0.2708 USDT |
0.2898 USDT |
0.2722 USDT |
| 2024-07-28 |
0.2793 USDT |
222,366.1424 CWS |
0.2846 USDT |
0.2660 USDT |
0.2869 USDT |
0.2840 USDT |
| 2024-07-27 |
0.2735 USDT |
229,496.5517 CWS |
0.2618 USDT |
0.2567 USDT |
0.2857 USDT |
0.2782 USDT |
| 2024-07-26 |
0.2644 USDT |
298,653.8193 CWS |
0.2728 USDT |
0.2547 USDT |
0.2741 USDT |
0.2605 USDT |
| 2024-07-25 |
0.2518 USDT |
280,184.8072 CWS |
0.2521 USDT |
0.2379 USDT |
0.2703 USDT |
0.2475 USDT |
| 2024-07-24 |
0.2733 USDT |
314,890.6777 CWS |
0.2827 USDT |
0.2520 USDT |
0.3100 USDT |
0.2531 USDT |
| 2024-07-23 |
0.2734 USDT |
203,081.3066 CWS |
0.2600 USDT |
0.2552 USDT |
0.2918 USDT |
0.2820 USDT |
| 2024-07-22 |
0.2740 USDT |
164,130.3299 CWS |
0.2774 USDT |
0.2695 USDT |
0.2791 USDT |
0.2695 USDT |
| 2024-07-21 |
0.2802 USDT |
176,869.9971 CWS |
0.2846 USDT |
0.2698 USDT |
0.2863 USDT |
0.2750 USDT |
| 2024-07-20 |
0.2863 USDT |
141,558.3449 CWS |
0.2859 USDT |
0.2813 USDT |
0.2928 USDT |
0.2879 USDT |
| 2024-07-19 |
0.2744 USDT |
119,891.6194 CWS |
0.2728 USDT |
0.2676 USDT |
0.2829 USDT |
0.2828 USDT |
| 2024-07-18 |
0.2714 USDT |
137,113.2129 CWS |
0.2716 USDT |
0.2641 USDT |
0.2794 USDT |
0.2735 USDT |
| 2024-07-17 |
0.2743 USDT |
82,524.6443 CWS |
0.2760 USDT |
0.2694 USDT |
0.2800 USDT |
0.2727 USDT |
| 2024-07-16 |
0.2809 USDT |
102,915.8279 CWS |
0.2855 USDT |
0.2706 USDT |
0.2877 USDT |
0.2792 USDT |
| 2024-07-15 |
0.2827 USDT |
84,694.6330 CWS |
0.2789 USDT |
0.2780 USDT |
0.2879 USDT |
0.2856 USDT |
| 2024-07-14 |
0.2810 USDT |
80,614.6766 CWS |
0.2831 USDT |
0.2757 USDT |
0.2879 USDT |
0.2797 USDT |
| 2024-07-13 |
0.2758 USDT |
88,243.3673 CWS |
0.2697 USDT |
0.2626 USDT |
0.2877 USDT |
0.2825 USDT |
| 2024-07-12 |
0.2698 USDT |
154,638.2190 CWS |
0.2703 USDT |
0.2631 USDT |
0.2776 USDT |
0.2696 USDT |
| 2024-07-11 |
0.2648 USDT |
191,491.5446 CWS |
0.2576 USDT |
0.2535 USDT |
0.2842 USDT |
0.2707 USDT |
| 2024-07-10 |
0.2614 USDT |
148,333.2335 CWS |
0.2613 USDT |
0.2572 USDT |
0.2665 USDT |
0.2575 USDT |
| 2024-07-09 |
0.2606 USDT |
170,654.3904 CWS |
0.2561 USDT |
0.2556 USDT |
0.2692 USDT |
0.2618 USDT |
| 2024-07-08 |
0.2593 USDT |
189,241.5912 CWS |
0.2606 USDT |
0.2529 USDT |
0.2741 USDT |
0.2566 USDT |
| 2024-07-07 |
0.2576 USDT |
163,267.0779 CWS |
0.2558 USDT |
0.2501 USDT |
0.2641 USDT |
0.2601 USDT |
| 2024-07-06 |
0.2556 USDT |
148,079.9791 CWS |
0.2517 USDT |
0.2487 USDT |
0.2631 USDT |
0.2565 USDT |
| 2024-07-05 |
0.2511 USDT |
176,190.8049 CWS |
0.2654 USDT |
0.2368 USDT |
0.2656 USDT |
0.2478 USDT |
| 2024-07-04 |
0.2667 USDT |
125,200.1175 CWS |
0.2712 USDT |
0.2642 USDT |
0.2745 USDT |
0.2673 USDT |
| 2024-07-03 |
0.2761 USDT |
138,139.7899 CWS |
0.2780 USDT |
0.2679 USDT |
0.2988 USDT |
0.2712 USDT |
| 2024-07-02 |
0.2713 USDT |
149,171.6840 CWS |
0.2683 USDT |
0.2636 USDT |
0.2829 USDT |
0.2772 USDT |
| 2024-07-01 |
0.2743 USDT |
195,881.4293 CWS |
0.2865 USDT |
0.2592 USDT |
0.2913 USDT |
0.2606 USDT |
| 2024-06-30 |
0.2838 USDT |
146,520.5554 CWS |
0.2860 USDT |
0.2800 USDT |
0.2893 USDT |
0.2870 USDT |
| 2024-06-29 |
0.2842 USDT |
159,486.1420 CWS |
0.2878 USDT |
0.2810 USDT |
0.2904 USDT |
0.2870 USDT |