Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
0.3833 USDT |
420,684.6887 CWS |
0.4039 USDT |
0.3542 USDT |
0.4174 USDT |
0.3772 USDT |
| 2023-12-10 |
0.4188 USDT |
329,431.1083 CWS |
0.4357 USDT |
0.4001 USDT |
0.4393 USDT |
0.4193 USDT |
| 2023-12-09 |
0.4549 USDT |
359,891.0135 CWS |
0.4504 USDT |
0.4333 USDT |
0.4709 USDT |
0.4384 USDT |
| 2023-12-08 |
0.4346 USDT |
297,484.0398 CWS |
0.4119 USDT |
0.4073 USDT |
0.4708 USDT |
0.4487 USDT |
| 2023-12-07 |
0.4255 USDT |
431,347.9656 CWS |
0.4533 USDT |
0.3964 USDT |
0.4615 USDT |
0.4092 USDT |
| 2023-12-06 |
0.4529 USDT |
326,405.3271 CWS |
0.4585 USDT |
0.4391 USDT |
0.4650 USDT |
0.4542 USDT |
| 2023-12-05 |
0.4167 USDT |
232,454.2827 CWS |
0.3875 USDT |
0.3865 USDT |
0.4599 USDT |
0.4458 USDT |
| 2023-12-04 |
0.4063 USDT |
385,913.1102 CWS |
0.3956 USDT |
0.3752 USDT |
0.4354 USDT |
0.4008 USDT |
| 2023-12-03 |
0.4110 USDT |
480,052.4391 CWS |
0.4472 USDT |
0.3753 USDT |
0.4541 USDT |
0.3952 USDT |
| 2023-12-02 |
0.4320 USDT |
281,736.7023 CWS |
0.4556 USDT |
0.3984 USDT |
0.4600 USDT |
0.4366 USDT |
| 2023-12-01 |
0.4849 USDT |
558,038.6246 CWS |
0.5213 USDT |
0.4277 USDT |
0.5533 USDT |
0.4512 USDT |
| 2023-11-30 |
0.4935 USDT |
510,270.8271 CWS |
0.4468 USDT |
0.4296 USDT |
0.5624 USDT |
0.5276 USDT |
| 2023-11-29 |
0.5015 USDT |
439,507.4782 CWS |
0.5109 USDT |
0.4562 USDT |
0.5517 USDT |
0.4815 USDT |
| 2023-11-28 |
0.5306 USDT |
473,181.4499 CWS |
0.5622 USDT |
0.4736 USDT |
0.5802 USDT |
0.5252 USDT |
| 2023-11-27 |
0.5626 USDT |
1,135,886.8376 CWS |
0.5725 USDT |
0.4700 USDT |
0.6870 USDT |
0.5755 USDT |
| 2023-11-26 |
0.4258 USDT |
1,611,432.1875 CWS |
0.3249 USDT |
0.3240 USDT |
0.6380 USDT |
0.5729 USDT |
| 2023-11-25 |
0.2709 USDT |
446,277.1095 CWS |
0.2589 USDT |
0.2580 USDT |
0.3383 USDT |
0.3139 USDT |
| 2023-11-24 |
0.2679 USDT |
408,303.0225 CWS |
0.2717 USDT |
0.2580 USDT |
0.2739 USDT |
0.2678 USDT |
| 2023-11-23 |
0.2682 USDT |
441,830.5557 CWS |
0.2612 USDT |
0.2566 USDT |
0.2865 USDT |
0.2737 USDT |
| 2023-11-22 |
0.2465 USDT |
491,936.4642 CWS |
0.2533 USDT |
0.2283 USDT |
0.2710 USDT |
0.2620 USDT |
| 2023-11-21 |
0.2650 USDT |
357,260.2138 CWS |
0.2660 USDT |
0.2488 USDT |
0.2796 USDT |
0.2488 USDT |
| 2023-11-20 |
0.2829 USDT |
669,117.9943 CWS |
0.3090 USDT |
0.2703 USDT |
0.3208 USDT |
0.2877 USDT |
| 2023-11-19 |
0.2685 USDT |
313,517.2539 CWS |
0.2596 USDT |
0.2473 USDT |
0.2907 USDT |
0.2805 USDT |
| 2023-11-18 |
0.2508 USDT |
371,272.5410 CWS |
0.2591 USDT |
0.2407 USDT |
0.2641 USDT |
0.2585 USDT |
| 2023-11-17 |
0.2656 USDT |
290,102.4611 CWS |
0.2812 USDT |
0.2504 USDT |
0.2823 USDT |
0.2618 USDT |
| 2023-11-16 |
0.2731 USDT |
321,732.8208 CWS |
0.2710 USDT |
0.2587 USDT |
0.2880 USDT |
0.2828 USDT |
| 2023-11-15 |
0.2631 USDT |
372,882.2164 CWS |
0.2578 USDT |
0.2550 USDT |
0.2765 USDT |
0.2578 USDT |
| 2023-11-14 |
0.2692 USDT |
341,686.3884 CWS |
0.2743 USDT |
0.2499 USDT |
0.2879 USDT |
0.2555 USDT |
| 2023-11-13 |
0.2906 USDT |
314,865.0063 CWS |
0.3032 USDT |
0.2794 USDT |
0.3051 USDT |
0.2813 USDT |
| 2023-11-12 |
0.2839 USDT |
328,795.5494 CWS |
0.2824 USDT |
0.2780 USDT |
0.3043 USDT |
0.3038 USDT |
| 2023-11-11 |
0.2826 USDT |
343,645.0095 CWS |
0.2793 USDT |
0.2780 USDT |
0.2916 USDT |
0.2806 USDT |
| 2023-11-10 |
0.2993 USDT |
392,409.5275 CWS |
0.2783 USDT |
0.2731 USDT |
0.3280 USDT |
0.2818 USDT |
| 2023-11-09 |
0.2800 USDT |
525,041.3799 CWS |
0.2924 USDT |
0.2572 USDT |
0.2979 USDT |
0.2717 USDT |
| 2023-11-08 |
0.3064 USDT |
690,506.4451 CWS |
0.2633 USDT |
0.2623 USDT |
0.3412 USDT |
0.2916 USDT |
| 2023-11-07 |
0.2458 USDT |
538,616.7120 CWS |
0.2322 USDT |
0.2284 USDT |
0.2729 USDT |
0.2630 USDT |
| 2023-11-06 |
0.2140 USDT |
370,444.6905 CWS |
0.2193 USDT |
0.2001 USDT |
0.2246 USDT |
0.2133 USDT |
| 2023-11-05 |
0.2140 USDT |
339,089.8559 CWS |
0.2062 USDT |
0.2033 USDT |
0.2263 USDT |
0.2224 USDT |
| 2023-11-04 |
0.1993 USDT |
246,172.8063 CWS |
0.2001 USDT |
0.1959 USDT |
0.2028 USDT |
0.1997 USDT |
| 2023-11-03 |
0.1985 USDT |
261,100.1813 CWS |
0.2002 USDT |
0.1923 USDT |
0.2080 USDT |
0.2018 USDT |
| 2023-11-02 |
0.2077 USDT |
398,221.5888 CWS |
0.2113 USDT |
0.1900 USDT |
0.2185 USDT |
0.2020 USDT |
| 2023-11-01 |
0.2082 USDT |
321,757.2268 CWS |
0.2148 USDT |
0.2001 USDT |
0.2191 USDT |
0.2129 USDT |
| 2023-10-31 |
0.2170 USDT |
364,411.0582 CWS |
0.2262 USDT |
0.1992 USDT |
0.2288 USDT |
0.2103 USDT |
| 2023-10-30 |
0.2275 USDT |
302,979.0827 CWS |
0.2265 USDT |
0.2180 USDT |
0.2345 USDT |
0.2280 USDT |
| 2023-10-29 |
0.2063 USDT |
343,301.6432 CWS |
0.2035 USDT |
0.1958 USDT |
0.2294 USDT |
0.2279 USDT |
| 2023-10-28 |
0.1951 USDT |
325,551.1361 CWS |
0.1965 USDT |
0.1888 USDT |
0.2006 USDT |
0.1953 USDT |
| 2023-10-27 |
0.2104 USDT |
290,274.7693 CWS |
0.2114 USDT |
0.1985 USDT |
0.2166 USDT |
0.1985 USDT |
| 2023-10-26 |
0.2152 USDT |
307,344.0799 CWS |
0.2135 USDT |
0.2056 USDT |
0.2248 USDT |
0.2167 USDT |
| 2023-10-25 |
0.2021 USDT |
363,695.0627 CWS |
0.1887 USDT |
0.1839 USDT |
0.2257 USDT |
0.2189 USDT |
| 2023-10-24 |
0.1887 USDT |
283,292.2097 CWS |
0.1844 USDT |
0.1834 USDT |
0.1956 USDT |
0.1874 USDT |
| 2023-10-23 |
0.1803 USDT |
370,077.5780 CWS |
0.1831 USDT |
0.1697 USDT |
0.1869 USDT |
0.1849 USDT |