Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
3.5921 USDT |
19,892.8518 |
3.4713 USDT |
3.4385 USDT |
3.6756 USDT |
3.5947 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 |
| 2024-11-06 |
3.1809 USDT |
37,829.3590 |
3.0605 USDT |
3.0542 USDT |
3.2710 USDT |
3.1984 USDT |
| 2024-11-05 |
2.9455 USDT |
38,111.0445 |
2.6598 USDT |
2.6598 USDT |
3.1545 USDT |
3.0253 USDT |
| 2024-11-04 |
2.6903 USDT |
22,523.4794 |
2.6406 USDT |
2.6092 USDT |
2.7400 USDT |
2.6972 USDT |
| 2024-11-03 |
2.7063 USDT |
21,204.8132 |
2.9309 USDT |
2.5600 USDT |
2.9400 USDT |
2.6461 USDT |
| 2024-11-02 |
2.9847 USDT |
6,687.0475 |
3.0422 USDT |
2.9233 USDT |
3.0903 USDT |
2.9390 USDT |
| 2024-11-01 |
3.0544 USDT |
8,230.6650 |
3.1165 USDT |
2.9789 USDT |
3.1422 USDT |
3.0483 USDT |
| 2024-10-31 |
3.2252 USDT |
10,591.2092 |
3.3287 USDT |
3.1055 USDT |
3.3471 USDT |
3.1055 USDT |
| 2024-10-30 |
3.3024 USDT |
19,805.7773 |
3.2800 USDT |
3.2228 USDT |
3.3945 USDT |
3.3088 USDT |
| 2024-10-29 |
3.2261 USDT |
27,268.0475 |
3.1219 USDT |
3.1144 USDT |
3.2999 USDT |
3.2677 USDT |
| 2024-10-28 |
3.0588 USDT |
38,616.6045 |
3.1473 USDT |
2.9350 USDT |
3.1865 USDT |
3.0532 USDT |
| 2024-10-27 |
3.1360 USDT |
35,441.3307 |
3.1852 USDT |
3.0666 USDT |
3.2615 USDT |
3.2177 USDT |
| 2024-10-26 |
3.2369 USDT |
23,259.5291 |
3.2168 USDT |
3.1389 USDT |
3.3546 USDT |
3.1590 USDT |
| 2024-10-25 |
3.4581 USDT |
67,904.8283 |
3.5232 USDT |
3.3107 USDT |
3.5461 USDT |
3.3864 USDT |
| 2024-10-24 |
3.3444 USDT |
7,935.0554 |
3.2177 USDT |
3.1965 USDT |
3.5271 USDT |
3.4957 USDT |
| 2024-10-23 |
3.3165 USDT |
35,135.0315 |
3.4356 USDT |
3.1525 USDT |
3.4591 USDT |
3.2118 USDT |
| 2024-10-22 |
3.3904 USDT |
52,018.7861 |
3.3943 USDT |
3.3100 USDT |
3.4747 USDT |
3.3834 USDT |
| 2024-10-21 |
3.4198 USDT |
37,900.1960 |
3.4929 USDT |
3.3342 USDT |
3.5100 USDT |
3.3971 USDT |
| 2024-10-20 |
3.4147 USDT |
43,623.5420 |
3.3354 USDT |
3.3000 USDT |
3.5406 USDT |
3.4251 USDT |
| 2024-10-19 |
3.3642 USDT |
11,698.4771 |
3.3328 USDT |
3.3088 USDT |
3.4156 USDT |
3.3355 USDT |
| 2024-10-18 |
3.3131 USDT |
19,888.9072 |
3.1964 USDT |
3.1868 USDT |
3.4099 USDT |
3.3404 USDT |
| 2024-10-17 |
3.2409 USDT |
19,718.6948 |
3.3195 USDT |
3.1564 USDT |
3.3421 USDT |
3.1984 USDT |
| 2024-10-16 |
3.3678 USDT |
47,431.3271 |
3.4625 USDT |
3.2619 USDT |
3.4660 USDT |
3.2871 USDT |
| 2024-10-15 |
3.5791 USDT |
87,252.1172 |
3.7080 USDT |
3.4140 USDT |
3.7459 USDT |
3.4677 USDT |
| 2024-10-14 |
3.5489 USDT |
78,762.1556 |
3.4484 USDT |
3.3876 USDT |
3.7006 USDT |
3.6923 USDT |
| 2024-10-13 |
3.5031 USDT |
29,700.3392 |
3.5911 USDT |
3.3756 USDT |
3.6196 USDT |
3.4397 USDT |
| 2024-10-12 |
3.5274 USDT |
43,446.7485 |
3.5198 USDT |
3.4116 USDT |
3.6564 USDT |
3.5700 USDT |
| 2024-10-11 |
3.4403 USDT |
47,678.3162 |
3.2760 USDT |
3.2146 USDT |
3.5504 USDT |
3.5436 USDT |
| 2024-10-10 |
3.4138 USDT |
51,277.3479 |
3.3487 USDT |
3.1760 USDT |
3.5500 USDT |
3.2058 USDT |
| 2024-10-09 |
3.4466 USDT |
66,575.1511 |
3.4268 USDT |
3.2943 USDT |
3.5992 USDT |
3.3376 USDT |
| 2024-10-08 |
3.2898 USDT |
51,890.9800 |
3.2819 USDT |
3.1807 USDT |
3.4026 USDT |
3.3297 USDT |
| 2024-10-07 |
3.3314 USDT |
113,550.3918 |
3.1730 USDT |
3.1041 USDT |
3.6825 USDT |
3.3937 USDT |
| 2024-10-06 |
3.0579 USDT |
37,512.0973 |
3.0546 USDT |
2.9762 USDT |
3.1921 USDT |
3.1701 USDT |
| 2024-10-05 |
3.1487 USDT |
62,400.2007 |
3.3155 USDT |
2.9591 USDT |
3.3359 USDT |
3.0560 USDT |