Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.5156 USDT |
232,622.3715 CWS |
0.5219 USDT |
0.4826 USDT |
0.5630 USDT |
0.5504 USDT |
| 2024-05-08 |
0.5497 USDT |
296,683.6393 CWS |
0.5743 USDT |
0.5120 USDT |
0.5776 USDT |
0.5334 USDT |
| 2024-05-07 |
0.6186 USDT |
205,652.0278 CWS |
0.6220 USDT |
0.6001 USDT |
0.6466 USDT |
0.6025 USDT |
| 2024-05-06 |
0.6383 USDT |
228,945.3476 CWS |
0.6290 USDT |
0.6221 USDT |
0.6581 USDT |
0.6300 USDT |
| 2024-05-05 |
0.6639 USDT |
278,349.4164 CWS |
0.7185 USDT |
0.6230 USDT |
0.7231 USDT |
0.6258 USDT |
| 2024-05-04 |
0.7041 USDT |
261,648.0647 CWS |
0.7028 USDT |
0.6899 USDT |
0.7202 USDT |
0.7181 USDT |
| 2024-05-03 |
0.6872 USDT |
270,776.0379 CWS |
0.6937 USDT |
0.6569 USDT |
0.7253 USDT |
0.7019 USDT |
| 2024-05-02 |
0.7065 USDT |
319,452.3903 CWS |
0.7583 USDT |
0.6739 USDT |
0.7671 USDT |
0.6983 USDT |
| 2024-05-01 |
0.6586 USDT |
356,878.3987 CWS |
0.6714 USDT |
0.5779 USDT |
0.7800 USDT |
0.7199 USDT |
| 2024-04-30 |
0.6750 USDT |
330,241.6686 CWS |
0.7260 USDT |
0.6411 USDT |
0.7262 USDT |
0.6748 USDT |
| 2024-04-29 |
0.6983 USDT |
198,089.7752 CWS |
0.7206 USDT |
0.6528 USDT |
0.7376 USDT |
0.7173 USDT |
| 2024-04-28 |
0.7061 USDT |
178,809.6222 CWS |
0.7108 USDT |
0.6800 USDT |
0.7380 USDT |
0.6998 USDT |
| 2024-04-27 |
0.7149 USDT |
217,733.2069 CWS |
0.7322 USDT |
0.6967 USDT |
0.7444 USDT |
0.7095 USDT |
| 2024-04-26 |
0.7273 USDT |
309,200.2205 CWS |
0.7321 USDT |
0.6780 USDT |
0.8093 USDT |
0.7472 USDT |
| 2024-04-25 |
0.7041 USDT |
508,959.6869 CWS |
0.7510 USDT |
0.6102 USDT |
0.7880 USDT |
0.7292 USDT |
| 2024-04-24 |
0.7151 USDT |
326,204.2215 CWS |
0.7521 USDT |
0.6723 USDT |
0.7992 USDT |
0.7394 USDT |
| 2024-04-23 |
0.6381 USDT |
397,437.6412 CWS |
0.6326 USDT |
0.5711 USDT |
0.6880 USDT |
0.6502 USDT |
| 2024-04-22 |
0.5441 USDT |
307,501.5593 CWS |
0.5077 USDT |
0.5046 USDT |
0.6699 USDT |
0.6210 USDT |
| 2024-04-21 |
0.5176 USDT |
247,891.8498 CWS |
0.5238 USDT |
0.4979 USDT |
0.5327 USDT |
0.5101 USDT |
| 2024-04-20 |
0.5151 USDT |
241,191.4899 CWS |
0.5130 USDT |
0.4950 USDT |
0.5373 USDT |
0.5283 USDT |
| 2024-04-19 |
0.4802 USDT |
295,044.2616 CWS |
0.4557 USDT |
0.4370 USDT |
0.5380 USDT |
0.5091 USDT |
| 2024-04-18 |
0.4214 USDT |
207,949.4736 CWS |
0.4138 USDT |
0.4066 USDT |
0.4327 USDT |
0.4217 USDT |
| 2024-04-17 |
0.4264 USDT |
86,726.5403 CWS |
0.4303 USDT |
0.4014 USDT |
0.4363 USDT |
0.4170 USDT |
| 2024-04-16 |
0.4261 USDT |
208,690.4847 CWS |
0.4166 USDT |
0.4076 USDT |
0.4408 USDT |
0.4250 USDT |
| 2024-04-15 |
0.4359 USDT |
300,700.9995 CWS |
0.4395 USDT |
0.4123 USDT |
0.4596 USDT |
0.4189 USDT |
| 2024-04-14 |
0.4264 USDT |
203,135.6512 CWS |
0.4030 USDT |
0.3942 USDT |
0.4701 USDT |
0.4353 USDT |
| 2024-04-13 |
0.4593 USDT |
206,600.0524 CWS |
0.4603 USDT |
0.3681 USDT |
0.5036 USDT |
0.3803 USDT |
| 2024-04-12 |
0.5301 USDT |
186,243.0438 CWS |
0.5439 USDT |
0.5046 USDT |
0.5608 USDT |
0.5165 USDT |
| 2024-04-11 |
0.5550 USDT |
176,186.8659 CWS |
0.5696 USDT |
0.5400 USDT |
0.5719 USDT |
0.5437 USDT |
| 2024-04-10 |
0.5570 USDT |
209,082.6551 CWS |
0.5288 USDT |
0.5251 USDT |
0.6217 USDT |
0.5661 USDT |
| 2024-04-09 |
0.5604 USDT |
265,688.4974 CWS |
0.5944 USDT |
0.5102 USDT |
0.5965 USDT |
0.5226 USDT |
| 2024-04-08 |
0.6036 USDT |
234,109.8743 CWS |
0.6010 USDT |
0.5931 USDT |
0.6230 USDT |
0.5962 USDT |
| 2024-04-07 |
0.5981 USDT |
220,246.7508 CWS |
0.6052 USDT |
0.5823 USDT |
0.6063 USDT |
0.6028 USDT |
| 2024-04-06 |
0.6070 USDT |
166,386.3215 CWS |
0.6098 USDT |
0.5983 USDT |
0.6235 USDT |
0.6063 USDT |
| 2024-04-05 |
0.6024 USDT |
189,373.5637 CWS |
0.6035 USDT |
0.5898 USDT |
0.6232 USDT |
0.6033 USDT |
| 2024-04-04 |
0.6208 USDT |
196,465.5645 CWS |
0.6171 USDT |
0.6091 USDT |
0.6403 USDT |
0.6163 USDT |
| 2024-04-03 |
0.6142 USDT |
221,608.7894 CWS |
0.6223 USDT |
0.5993 USDT |
0.6299 USDT |
0.6171 USDT |
| 2024-04-02 |
0.6211 USDT |
238,628.1737 CWS |
0.6233 USDT |
0.6000 USDT |
0.6578 USDT |
0.6347 USDT |
| 2024-04-01 |
0.6420 USDT |
181,477.3886 CWS |
0.6803 USDT |
0.6089 USDT |
0.6803 USDT |
0.6110 USDT |
| 2024-03-31 |
0.6520 USDT |
152,058.8200 CWS |
0.6426 USDT |
0.6344 USDT |
0.6818 USDT |
0.6782 USDT |
| 2024-03-30 |
0.6607 USDT |
83,317.9347 CWS |
0.6452 USDT |
0.6452 USDT |
0.6808 USDT |
0.6589 USDT |
| 2024-03-29 |
0.6342 USDT |
155,398.8924 CWS |
0.6194 USDT |
0.6172 USDT |
0.6577 USDT |
0.6457 USDT |
| 2024-03-28 |
0.6208 USDT |
216,521.7887 CWS |
0.6221 USDT |
0.6061 USDT |
0.6818 USDT |
0.6180 USDT |
| 2024-03-27 |
0.6183 USDT |
201,312.1842 CWS |
0.5934 USDT |
0.5878 USDT |
0.6600 USDT |
0.6240 USDT |
| 2024-03-26 |
0.6569 USDT |
244,665.3142 CWS |
0.6882 USDT |
0.5800 USDT |
0.6986 USDT |
0.5992 USDT |
| 2024-03-25 |
0.6701 USDT |
240,755.0295 CWS |
0.6728 USDT |
0.6449 USDT |
0.7016 USDT |
0.6882 USDT |
| 2024-03-24 |
0.6990 USDT |
209,352.4493 CWS |
0.6500 USDT |
0.6328 USDT |
0.7827 USDT |
0.6783 USDT |
| 2024-03-23 |
0.6139 USDT |
189,942.4770 CWS |
0.6084 USDT |
0.5896 USDT |
0.6376 USDT |
0.6049 USDT |
| 2024-03-22 |
0.6127 USDT |
171,211.7956 CWS |
0.6205 USDT |
0.5936 USDT |
0.6376 USDT |
0.6080 USDT |
| 2024-03-21 |
0.6358 USDT |
227,519.3766 CWS |
0.6530 USDT |
0.6109 USDT |
0.6585 USDT |
0.6215 USDT |