Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-28 |
0.2924 USDT |
168,638.6801 CWS |
0.2889 USDT |
0.2886 USDT |
0.3009 USDT |
0.2907 USDT |
| 2024-06-27 |
0.2860 USDT |
159,814.2233 CWS |
0.2799 USDT |
0.2781 USDT |
0.3057 USDT |
0.2911 USDT |
| 2024-06-26 |
0.2948 USDT |
190,666.1180 CWS |
0.2892 USDT |
0.2770 USDT |
0.3121 USDT |
0.2849 USDT |
| 2024-06-25 |
0.2827 USDT |
184,382.4971 CWS |
0.2777 USDT |
0.2721 USDT |
0.2975 USDT |
0.2865 USDT |
| 2024-06-24 |
0.2780 USDT |
212,720.7269 CWS |
0.2825 USDT |
0.2688 USDT |
0.2938 USDT |
0.2702 USDT |
| 2024-06-23 |
0.3058 USDT |
155,340.1786 CWS |
0.3182 USDT |
0.2828 USDT |
0.3184 USDT |
0.2913 USDT |
| 2024-06-22 |
0.3236 USDT |
189,327.1602 CWS |
0.3409 USDT |
0.3054 USDT |
0.3439 USDT |
0.3192 USDT |
| 2024-06-21 |
0.3369 USDT |
137,228.2539 CWS |
0.3337 USDT |
0.3330 USDT |
0.3426 USDT |
0.3405 USDT |
| 2024-06-20 |
0.3366 USDT |
193,130.3846 CWS |
0.3389 USDT |
0.3287 USDT |
0.3423 USDT |
0.3343 USDT |
| 2024-06-19 |
0.3515 USDT |
184,263.6016 CWS |
0.3561 USDT |
0.3254 USDT |
0.3600 USDT |
0.3426 USDT |
| 2024-06-18 |
0.3688 USDT |
110,889.2974 CWS |
0.3844 USDT |
0.3542 USDT |
0.3845 USDT |
0.3557 USDT |
| 2024-06-17 |
0.3837 USDT |
153,266.5655 CWS |
0.3841 USDT |
0.3738 USDT |
0.3898 USDT |
0.3822 USDT |
| 2024-06-16 |
0.3820 USDT |
112,429.4731 CWS |
0.3825 USDT |
0.3797 USDT |
0.3856 USDT |
0.3831 USDT |
| 2024-06-15 |
0.3819 USDT |
147,731.8173 CWS |
0.3784 USDT |
0.3776 USDT |
0.3849 USDT |
0.3822 USDT |
| 2024-06-14 |
0.3801 USDT |
124,838.1842 CWS |
0.3826 USDT |
0.3738 USDT |
0.3855 USDT |
0.3793 USDT |
| 2024-06-13 |
0.3860 USDT |
153,134.2944 CWS |
0.3934 USDT |
0.3734 USDT |
0.3951 USDT |
0.3835 USDT |
| 2024-06-12 |
0.3899 USDT |
148,243.5912 CWS |
0.3844 USDT |
0.3828 USDT |
0.4019 USDT |
0.3989 USDT |
| 2024-06-11 |
0.3913 USDT |
217,842.3468 CWS |
0.3967 USDT |
0.3827 USDT |
0.3975 USDT |
0.3847 USDT |
| 2024-06-10 |
0.4006 USDT |
241,436.8982 CWS |
0.4069 USDT |
0.3947 USDT |
0.4129 USDT |
0.3967 USDT |
| 2024-06-09 |
0.4103 USDT |
262,979.8596 CWS |
0.4123 USDT |
0.4000 USDT |
0.4168 USDT |
0.4077 USDT |
| 2024-06-08 |
0.4125 USDT |
46,557.6044 CWS |
0.4131 USDT |
0.4093 USDT |
0.4162 USDT |
0.4120 USDT |
| 2024-06-07 |
0.4452 USDT |
153,200.1689 CWS |
0.4516 USDT |
0.4100 USDT |
0.4576 USDT |
0.4129 USDT |
| 2024-06-06 |
0.4234 USDT |
272,973.7328 CWS |
0.4019 USDT |
0.3981 USDT |
0.4629 USDT |
0.4478 USDT |
| 2024-06-05 |
0.4034 USDT |
51,403.2062 CWS |
0.4043 USDT |
0.3902 USDT |
0.4107 USDT |
0.4047 USDT |
| 2024-06-04 |
0.4376 USDT |
264,928.8349 CWS |
0.4130 USDT |
0.3900 USDT |
0.4980 USDT |
0.4027 USDT |
| 2024-06-03 |
0.3981 USDT |
216,494.8768 CWS |
0.3784 USDT |
0.3783 USDT |
0.4221 USDT |
0.4174 USDT |
| 2024-06-02 |
0.3916 USDT |
201,973.9713 CWS |
0.3958 USDT |
0.3789 USDT |
0.4071 USDT |
0.3824 USDT |
| 2024-06-01 |
0.4031 USDT |
255,761.7560 CWS |
0.4379 USDT |
0.3742 USDT |
0.4418 USDT |
0.3946 USDT |
| 2024-05-31 |
0.4277 USDT |
120,058.9166 CWS |
0.4184 USDT |
0.4143 USDT |
0.4447 USDT |
0.4444 USDT |
| 2024-05-30 |
0.4200 USDT |
157,618.4257 CWS |
0.4187 USDT |
0.4080 USDT |
0.4271 USDT |
0.4220 USDT |
| 2024-05-29 |
0.4318 USDT |
162,474.6069 CWS |
0.4328 USDT |
0.4250 USDT |
0.4433 USDT |
0.4250 USDT |
| 2024-05-28 |
0.4282 USDT |
142,787.2715 CWS |
0.4353 USDT |
0.4182 USDT |
0.4379 USDT |
0.4336 USDT |
| 2024-05-27 |
0.4454 USDT |
204,702.1495 CWS |
0.4483 USDT |
0.4359 USDT |
0.4580 USDT |
0.4374 USDT |
| 2024-05-26 |
0.4427 USDT |
218,110.7648 CWS |
0.4362 USDT |
0.4328 USDT |
0.4553 USDT |
0.4477 USDT |
| 2024-05-25 |
0.4349 USDT |
192,281.1849 CWS |
0.4300 USDT |
0.4259 USDT |
0.4444 USDT |
0.4364 USDT |
| 2024-05-24 |
0.4463 USDT |
235,394.1061 CWS |
0.4557 USDT |
0.4201 USDT |
0.4730 USDT |
0.4286 USDT |
| 2024-05-23 |
0.4717 USDT |
205,011.6830 CWS |
0.4889 USDT |
0.4482 USDT |
0.4900 USDT |
0.4582 USDT |
| 2024-05-22 |
0.4820 USDT |
174,701.8988 CWS |
0.4772 USDT |
0.4708 USDT |
0.5000 USDT |
0.5000 USDT |
| 2024-05-21 |
0.4849 USDT |
242,706.3371 CWS |
0.4734 USDT |
0.4575 USDT |
0.5213 USDT |
0.4921 USDT |
| 2024-05-20 |
0.4564 USDT |
265,397.5352 CWS |
0.4496 USDT |
0.4456 USDT |
0.4753 USDT |
0.4753 USDT |
| 2024-05-19 |
0.4631 USDT |
307,930.9379 CWS |
0.4779 USDT |
0.4443 USDT |
0.4836 USDT |
0.4500 USDT |
| 2024-05-18 |
0.4805 USDT |
240,526.8805 CWS |
0.4892 USDT |
0.4667 USDT |
0.4914 USDT |
0.4798 USDT |
| 2024-05-17 |
0.4735 USDT |
248,065.7365 CWS |
0.4845 USDT |
0.4600 USDT |
0.4866 USDT |
0.4768 USDT |
| 2024-05-16 |
0.5070 USDT |
243,505.4787 CWS |
0.5176 USDT |
0.4565 USDT |
0.5275 USDT |
0.4655 USDT |
| 2024-05-15 |
0.5165 USDT |
182,172.5257 CWS |
0.5004 USDT |
0.4986 USDT |
0.5373 USDT |
0.5273 USDT |
| 2024-05-14 |
0.5071 USDT |
196,476.2068 CWS |
0.5159 USDT |
0.4900 USDT |
0.5265 USDT |
0.4922 USDT |
| 2024-05-13 |
0.4949 USDT |
193,576.9738 CWS |
0.4904 USDT |
0.4790 USDT |
0.5140 USDT |
0.5078 USDT |
| 2024-05-12 |
0.5120 USDT |
192,462.1376 CWS |
0.5216 USDT |
0.4881 USDT |
0.5254 USDT |
0.4951 USDT |
| 2024-05-11 |
0.4986 USDT |
197,686.1496 CWS |
0.5027 USDT |
0.4810 USDT |
0.5548 USDT |
0.5145 USDT |
| 2024-05-10 |
0.5414 USDT |
156,482.8647 CWS |
0.5493 USDT |
0.4960 USDT |
0.5646 USDT |
0.5093 USDT |