Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
3.3219 USDT |
12,320.2413 |
3.4563 USDT |
3.1751 USDT |
3.4886 USDT |
3.2187 USDT |
| 2024-12-25 |
3.4606 USDT |
14,224.1025 |
3.4193 USDT |
3.3947 USDT |
3.5540 USDT |
3.4035 USDT |
| 2024-12-24 |
3.3877 USDT |
8,541.0622 |
3.3415 USDT |
3.2514 USDT |
3.4621 USDT |
3.4173 USDT |
| 2024-12-23 |
3.1796 USDT |
22,121.2080 |
3.1108 USDT |
3.0622 USDT |
3.2790 USDT |
3.2117 USDT |
| 2024-12-22 |
3.2107 USDT |
25,181.6992 |
3.2749 USDT |
3.0800 USDT |
3.3685 USDT |
3.1219 USDT |
| 2024-12-21 |
3.4881 USDT |
11,617.2573 |
3.5458 USDT |
3.2399 USDT |
3.6666 USDT |
3.3341 USDT |
| 2024-12-20 |
3.1729 USDT |
45,414.7711 |
3.2739 USDT |
2.9029 USDT |
3.5540 USDT |
3.5540 USDT |
| 2024-12-19 |
3.4737 USDT |
57,253.3882 |
3.7241 USDT |
3.1590 USDT |
3.7667 USDT |
3.3196 USDT |
| 2024-12-18 |
3.8544 USDT |
56,399.9080 |
4.0254 USDT |
3.6054 USDT |
4.0484 USDT |
3.7367 USDT |
| 2024-12-17 |
4.1369 USDT |
8,562.7375 |
4.2077 USDT |
3.9940 USDT |
4.2602 USDT |
4.1199 USDT |
| 2024-12-16 |
4.2508 USDT |
11,680.9486 |
4.2634 USDT |
4.0328 USDT |
4.4100 USDT |
4.2375 USDT |
| 2024-12-15 |
4.1174 USDT |
11,072.0492 |
4.0607 USDT |
3.9500 USDT |
4.2316 USDT |
4.1505 USDT |
| 2024-12-14 |
4.2454 USDT |
11,414.3092 |
4.3592 USDT |
4.0274 USDT |
4.4209 USDT |
4.0275 USDT |
| 2024-12-13 |
4.3430 USDT |
30,146.9505 |
4.4084 USDT |
4.1890 USDT |
4.4688 USDT |
4.3083 USDT |
| 2024-12-12 |
4.4267 USDT |
17,036.2304 |
4.2019 USDT |
4.1723 USDT |
4.5404 USDT |
4.4454 USDT |
| 2024-12-11 |
3.9775 USDT |
35,920.8996 |
3.8627 USDT |
3.6875 USDT |
4.2097 USDT |
4.1838 USDT |
| 2024-12-10 |
3.8936 USDT |
53,327.8158 |
4.1516 USDT |
3.5524 USDT |
4.2149 USDT |
3.8049 USDT |
| 2024-12-09 |
4.8597 USDT |
18,166.7411 |
5.1657 USDT |
4.5835 USDT |
5.1874 USDT |
4.7821 USDT |
| 2024-12-08 |
5.1352 USDT |
24,730.4356 |
5.1628 USDT |
4.9610 USDT |
5.2526 USDT |
5.2018 USDT |
| 2024-12-07 |
5.1484 USDT |
34,796.3812 |
5.0243 USDT |
4.9580 USDT |
5.3625 USDT |
5.1668 USDT |
| 2024-12-06 |
4.9282 USDT |
50,453.8057 |
4.7321 USDT |
4.6948 USDT |
5.1281 USDT |
5.0491 USDT |
| 2024-12-05 |
4.8393 USDT |
42,352.9582 |
4.8532 USDT |
4.5699 USDT |
4.9990 USDT |
4.8614 USDT |
| 2024-12-04 |
4.8968 USDT |
101,923.6004 |
4.7513 USDT |
4.6000 USDT |
5.2022 USDT |
5.0243 USDT |
| 2024-12-03 |
4.5000 USDT |
52,513.2870 |
4.5095 USDT |
4.2111 USDT |
4.6977 USDT |
4.4531 USDT |
| 2024-12-02 |
4.4431 USDT |
39,622.5523 |
4.5363 USDT |
4.1692 USDT |
4.6297 USDT |
4.3778 USDT |
| 2024-12-01 |
4.4702 USDT |
34,605.2758 |
4.4735 USDT |
4.3273 USDT |
4.6061 USDT |
4.4825 USDT |
| 2024-11-30 |
4.4153 USDT |
63,559.3194 |
4.1578 USDT |
4.1379 USDT |
4.6143 USDT |
4.4877 USDT |
| 2024-11-29 |
4.1816 USDT |
46,056.9212 |
4.1248 USDT |
4.0627 USDT |
4.5576 USDT |
4.1764 USDT |
| 2024-11-28 |
4.1768 USDT |
96,709.3286 |
4.3406 USDT |
3.9158 USDT |
4.4385 USDT |
4.1296 USDT |
| 2024-11-27 |
3.7183 USDT |
27,808.4704 |
3.4713 USDT |
3.4216 USDT |
3.9419 USDT |
3.8821 USDT |
| 2024-11-26 |
3.5811 USDT |
51,055.9905 |
3.6646 USDT |
3.3196 USDT |
4.0000 USDT |
3.3196 USDT |
| 2024-11-25 |
3.7744 USDT |
71,417.9230 |
3.7523 USDT |
3.5131 USDT |
3.9512 USDT |
3.7373 USDT |
| 2024-11-24 |
3.7183 USDT |
66,316.6152 |
3.7548 USDT |
3.4591 USDT |
3.9630 USDT |
3.5338 USDT |
| 2024-11-23 |
3.7229 USDT |
70,670.2654 |
3.4713 USDT |
3.4385 USDT |
3.9838 USDT |
3.7491 USDT |
| 2024-11-22 |
3.4905 USDT |
28,771.5983 |
3.5373 USDT |
3.3702 USDT |
3.6271 USDT |
3.4000 USDT |
| 2024-11-21 |
3.4415 USDT |
55,702.3689 |
3.2016 USDT |
3.1000 USDT |
3.6900 USDT |
3.5392 USDT |
| 2024-11-20 |
3.2908 USDT |
25,818.9311 |
3.3626 USDT |
3.2263 USDT |
3.4026 USDT |
3.2333 USDT |
| 2024-11-19 |
3.3896 USDT |
27,660.7668 |
3.5412 USDT |
3.2696 USDT |
3.5483 USDT |
3.3296 USDT |
| 2024-11-18 |
3.3891 USDT |
15,008.9425 |
3.2934 USDT |
3.2845 USDT |
3.5149 USDT |
3.4235 USDT |
| 2024-11-17 |
3.4643 USDT |
32,147.6119 |
3.5624 USDT |
3.3365 USDT |
3.6180 USDT |
3.3673 USDT |
| 2024-11-16 |
3.4552 USDT |
41,925.1548 |
3.3099 USDT |
3.2760 USDT |
3.7373 USDT |
3.4802 USDT |
| 2024-11-15 |
3.1635 USDT |
17,937.8890 |
3.1849 USDT |
3.0616 USDT |
3.2588 USDT |
3.1904 USDT |
| 2024-11-14 |
3.3883 USDT |
33,365.0451 |
3.5130 USDT |
3.2119 USDT |
3.6786 USDT |
3.3017 USDT |
| 2024-11-13 |
3.4105 USDT |
19,469.4227 |
3.5604 USDT |
3.2369 USDT |
3.5982 USDT |
3.5483 USDT |
| 2024-11-12 |
3.5345 USDT |
47,128.2068 |
3.7033 USDT |
3.2797 USDT |
3.7660 USDT |
3.5728 USDT |
| 2024-11-11 |
3.5354 USDT |
14,529.0349 |
3.5017 USDT |
3.4228 USDT |
3.6677 USDT |
3.5737 USDT |
| 2024-11-10 |
3.5131 USDT |
26,962.8876 |
3.4851 USDT |
3.3617 USDT |
3.6682 USDT |
3.6665 USDT |
| 2024-11-09 |
3.3964 USDT |
25,876.7545 |
3.2760 USDT |
3.2387 USDT |
3.5348 USDT |
3.4143 USDT |
| 2024-11-08 |
3.3229 USDT |
16,817.5319 |
3.3888 USDT |
3.1778 USDT |
3.4611 USDT |
3.2394 USDT |
| 2024-11-07 |
3.3812 USDT |
35,429.9185 |
3.2809 USDT |
3.2527 USDT |
3.5035 USDT |
3.3554 USDT |