Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
0.6603 USDT |
241,058.3458 CWS |
0.6936 USDT |
0.6267 USDT |
0.6973 USDT |
0.6680 USDT |
| 2024-01-29 |
0.6916 USDT |
204,129.7338 CWS |
0.6889 USDT |
0.6800 USDT |
0.7214 USDT |
0.7165 USDT |
| 2024-01-28 |
0.7189 USDT |
214,315.9737 CWS |
0.7329 USDT |
0.6919 USDT |
0.7403 USDT |
0.7044 USDT |
| 2024-01-27 |
0.6908 USDT |
224,733.4683 CWS |
0.6822 USDT |
0.6699 USDT |
0.7571 USDT |
0.7484 USDT |
| 2024-01-26 |
0.6800 USDT |
235,433.0089 CWS |
0.6614 USDT |
0.6546 USDT |
0.7199 USDT |
0.6839 USDT |
| 2024-01-25 |
0.6657 USDT |
222,145.0664 CWS |
0.6672 USDT |
0.6548 USDT |
0.6790 USDT |
0.6608 USDT |
| 2024-01-24 |
0.6807 USDT |
284,858.0202 CWS |
0.6892 USDT |
0.6554 USDT |
0.7500 USDT |
0.6691 USDT |
| 2024-01-23 |
0.6658 USDT |
384,447.9380 CWS |
0.6710 USDT |
0.6267 USDT |
0.7369 USDT |
0.6802 USDT |
| 2024-01-22 |
0.6976 USDT |
454,156.6514 CWS |
0.7770 USDT |
0.6226 USDT |
0.8180 USDT |
0.6747 USDT |
| 2024-01-21 |
0.6981 USDT |
486,393.7343 CWS |
0.5870 USDT |
0.5842 USDT |
0.8476 USDT |
0.7887 USDT |
| 2024-01-20 |
0.5890 USDT |
309,904.5976 CWS |
0.5903 USDT |
0.5703 USDT |
0.6031 USDT |
0.5746 USDT |
| 2024-01-19 |
0.6271 USDT |
305,680.0856 CWS |
0.6238 USDT |
0.5772 USDT |
0.6735 USDT |
0.5921 USDT |
| 2024-01-18 |
0.6517 USDT |
515,063.1242 CWS |
0.7358 USDT |
0.4446 USDT |
0.7790 USDT |
0.4955 USDT |
| 2024-01-17 |
0.7441 USDT |
406,096.9846 CWS |
0.7786 USDT |
0.7265 USDT |
0.7888 USDT |
0.7334 USDT |
| 2024-01-16 |
0.7969 USDT |
382,066.1100 CWS |
0.7944 USDT |
0.7711 USDT |
0.8500 USDT |
0.7786 USDT |
| 2024-01-15 |
0.8330 USDT |
654,233.8103 CWS |
0.7548 USDT |
0.7533 USDT |
0.9700 USDT |
0.8039 USDT |
| 2024-01-14 |
0.8089 USDT |
519,824.7894 CWS |
0.7580 USDT |
0.7545 USDT |
0.8764 USDT |
0.7824 USDT |
| 2024-01-13 |
0.7493 USDT |
433,687.6827 CWS |
0.7708 USDT |
0.7101 USDT |
0.7875 USDT |
0.7399 USDT |
| 2024-01-12 |
0.8284 USDT |
483,886.4366 CWS |
0.8333 USDT |
0.7823 USDT |
0.8627 USDT |
0.8006 USDT |
| 2024-01-11 |
0.8694 USDT |
451,159.8552 CWS |
0.8671 USDT |
0.8059 USDT |
0.9430 USDT |
0.8766 USDT |
| 2024-01-10 |
0.7936 USDT |
495,461.9797 CWS |
0.7944 USDT |
0.7462 USDT |
0.9067 USDT |
0.8434 USDT |
| 2024-01-09 |
0.8120 USDT |
296,903.7121 CWS |
0.8853 USDT |
0.7532 USDT |
0.8910 USDT |
0.7676 USDT |
| 2024-01-08 |
0.8007 USDT |
433,251.7415 CWS |
0.8357 USDT |
0.7200 USDT |
0.9254 USDT |
0.8815 USDT |
| 2024-01-07 |
0.8596 USDT |
518,164.7174 CWS |
0.7849 USDT |
0.7849 USDT |
0.9875 USDT |
0.9374 USDT |
| 2024-01-06 |
0.7560 USDT |
606,646.1607 CWS |
0.7987 USDT |
0.7100 USDT |
0.8048 USDT |
0.7809 USDT |
| 2024-01-05 |
0.8131 USDT |
467,823.4584 CWS |
0.8257 USDT |
0.7713 USDT |
0.8448 USDT |
0.7984 USDT |
| 2024-01-04 |
0.8655 USDT |
409,863.7612 CWS |
0.9156 USDT |
0.8212 USDT |
0.9340 USDT |
0.8334 USDT |
| 2024-01-03 |
0.8904 USDT |
681,741.1358 CWS |
0.9520 USDT |
0.7101 USDT |
1.0430 USDT |
0.8399 USDT |
| 2024-01-02 |
0.9551 USDT |
783,875.8029 CWS |
0.8636 USDT |
0.8330 USDT |
1.1880 USDT |
1.1341 USDT |
| 2024-01-01 |
0.6366 USDT |
327,354.3149 CWS |
0.6320 USDT |
0.6002 USDT |
0.7230 USDT |
0.7193 USDT |
| 2023-12-31 |
0.6845 USDT |
285,600.3362 CWS |
0.7011 USDT |
0.6561 USDT |
0.7074 USDT |
0.6769 USDT |
| 2023-12-30 |
0.6917 USDT |
346,139.3107 CWS |
0.6990 USDT |
0.6600 USDT |
0.7067 USDT |
0.7041 USDT |
| 2023-12-29 |
0.7368 USDT |
388,438.7314 CWS |
0.7319 USDT |
0.7067 USDT |
0.7915 USDT |
0.7373 USDT |
| 2023-12-28 |
0.8429 USDT |
557,567.6505 CWS |
0.8488 USDT |
0.7300 USDT |
0.9917 USDT |
0.7540 USDT |
| 2023-12-27 |
0.9553 USDT |
662,939.2987 CWS |
1.0219 USDT |
0.8530 USDT |
1.0868 USDT |
0.8553 USDT |
| 2023-12-26 |
0.8455 USDT |
1,022,280.3916 CWS |
0.6775 USDT |
0.6566 USDT |
1.0380 USDT |
0.9500 USDT |
| 2023-12-25 |
0.6495 USDT |
382,844.4890 CWS |
0.6224 USDT |
0.6001 USDT |
0.7071 USDT |
0.6808 USDT |
| 2023-12-24 |
0.6301 USDT |
425,349.8590 CWS |
0.6685 USDT |
0.6010 USDT |
0.6780 USDT |
0.6250 USDT |
| 2023-12-23 |
0.7174 USDT |
1,431,046.8292 CWS |
0.4203 USDT |
0.4203 USDT |
0.8790 USDT |
0.7341 USDT |
| 2023-12-22 |
0.4057 USDT |
224,210.3866 CWS |
0.4002 USDT |
0.3929 USDT |
0.4296 USDT |
0.4235 USDT |
| 2023-12-21 |
0.4141 USDT |
137,078.8785 CWS |
0.4267 USDT |
0.3851 USDT |
0.4384 USDT |
0.3930 USDT |
| 2023-12-20 |
0.3975 USDT |
373,558.9581 CWS |
0.3987 USDT |
0.3633 USDT |
0.4380 USDT |
0.4307 USDT |
| 2023-12-19 |
0.4068 USDT |
444,371.9999 CWS |
0.4103 USDT |
0.3850 USDT |
0.4307 USDT |
0.3954 USDT |
| 2023-12-18 |
0.4053 USDT |
280,389.3254 CWS |
0.4280 USDT |
0.3950 USDT |
0.4377 USDT |
0.4092 USDT |
| 2023-12-17 |
0.4604 USDT |
477,462.4671 CWS |
0.4245 USDT |
0.4203 USDT |
0.5339 USDT |
0.4457 USDT |
| 2023-12-16 |
0.4172 USDT |
327,633.4703 CWS |
0.4134 USDT |
0.4012 USDT |
0.4301 USDT |
0.4259 USDT |
| 2023-12-15 |
0.4204 USDT |
270,381.4722 CWS |
0.4154 USDT |
0.4114 USDT |
0.4487 USDT |
0.4189 USDT |
| 2023-12-14 |
0.4186 USDT |
349,056.7233 CWS |
0.4281 USDT |
0.3931 USDT |
0.4379 USDT |
0.4185 USDT |
| 2023-12-13 |
0.4083 USDT |
411,612.6510 CWS |
0.3899 USDT |
0.3688 USDT |
0.4630 USDT |
0.4274 USDT |
| 2023-12-12 |
0.4103 USDT |
443,068.8612 CWS |
0.3777 USDT |
0.3763 USDT |
0.4539 USDT |
0.3885 USDT |