Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-27 |
2.0593 USDT |
22,299.1776 |
1.9963 USDT |
1.9958 USDT |
2.1313 USDT |
2.0387 USDT |
| 2023-06-26 |
2.0260 USDT |
34,972.5904 |
2.0645 USDT |
1.9450 USDT |
2.1551 USDT |
2.0064 USDT |
| 2023-06-25 |
2.0579 USDT |
36,233.2910 |
2.0452 USDT |
2.0119 USDT |
2.1562 USDT |
2.0786 USDT |
| 2023-06-24 |
2.1095 USDT |
51,786.6601 |
2.2433 USDT |
1.9710 USDT |
2.2881 USDT |
2.0136 USDT |
| 2023-06-23 |
2.1098 USDT |
67,452.8301 |
1.8409 USDT |
1.8103 USDT |
2.3503 USDT |
2.2378 USDT |
| 2023-06-22 |
1.9556 USDT |
30,343.8661 |
1.9209 USDT |
1.8613 USDT |
2.0583 USDT |
1.8750 USDT |
| 2023-06-21 |
1.9008 USDT |
31,938.6812 |
1.8780 USDT |
1.8391 USDT |
1.9661 USDT |
1.9354 USDT |
| 2023-06-20 |
1.8391 USDT |
18,941.7857 |
1.9013 USDT |
1.7693 USDT |
1.9427 USDT |
1.8352 USDT |
| 2023-06-19 |
1.8084 USDT |
73,981.3015 |
1.6896 USDT |
1.6885 USDT |
1.9779 USDT |
1.9103 USDT |
| 2023-06-18 |
1.7243 USDT |
54,778.0295 |
1.8062 USDT |
1.6391 USDT |
1.8062 USDT |
1.6849 USDT |
| 2023-06-17 |
1.7248 USDT |
94,208.9805 |
1.4997 USDT |
1.4936 USDT |
2.0818 USDT |
1.7792 USDT |
| 2023-06-16 |
1.4556 USDT |
9,729.0523 |
1.4504 USDT |
1.4183 USDT |
1.5081 USDT |
1.4959 USDT |
| 2023-06-15 |
1.4293 USDT |
25,758.8668 |
1.4465 USDT |
1.4100 USDT |
1.4652 USDT |
1.4652 USDT |
| 2023-06-14 |
1.4552 USDT |
12,740.1725 |
1.4796 USDT |
1.4113 USDT |
1.5155 USDT |
1.4429 USDT |
| 2023-06-13 |
1.4980 USDT |
20,398.4317 |
1.4990 USDT |
1.4706 USDT |
1.5293 USDT |
1.4757 USDT |
| 2023-06-12 |
1.4475 USDT |
21,093.3326 |
1.4686 USDT |
1.4146 USDT |
1.4866 USDT |
1.4652 USDT |
| 2023-06-11 |
1.4546 USDT |
11,694.8742 |
1.4595 USDT |
1.4372 USDT |
1.4900 USDT |
1.4724 USDT |
| 2023-06-10 |
1.4294 USDT |
63,437.0402 |
1.7104 USDT |
1.2069 USDT |
1.7145 USDT |
1.4587 USDT |
| 2023-06-09 |
1.7282 USDT |
6,473.3225 |
1.7382 USDT |
1.7004 USDT |
1.7500 USDT |
1.7102 USDT |
| 2023-06-08 |
1.7593 USDT |
35,033.2651 |
1.6826 USDT |
1.6826 USDT |
1.8407 USDT |
1.7393 USDT |
| 2023-06-07 |
1.7187 USDT |
34,289.0819 |
1.7727 USDT |
1.6680 USDT |
1.7727 USDT |
1.6728 USDT |
| 2023-06-06 |
1.7254 USDT |
32,889.1034 |
1.7223 USDT |
1.6738 USDT |
1.7954 USDT |
1.7518 USDT |
| 2023-06-05 |
1.7881 USDT |
60,152.8884 |
2.0652 USDT |
1.5001 USDT |
2.0884 USDT |
1.7079 USDT |
| 2023-06-04 |
2.0624 USDT |
40,849.6776 |
1.9300 USDT |
1.9300 USDT |
2.1424 USDT |
2.0557 USDT |
| 2023-06-03 |
1.9357 USDT |
10,421.7040 |
1.9341 USDT |
1.9159 USDT |
1.9429 USDT |
1.9320 USDT |
| 2023-06-02 |
1.9231 USDT |
9,312.8069 |
1.8995 USDT |
1.8890 USDT |
1.9560 USDT |
1.9229 USDT |
| 2023-06-01 |
1.9072 USDT |
21,796.0560 |
1.9323 USDT |
1.8684 USDT |
1.9412 USDT |
1.9040 USDT |
| 2023-05-31 |
1.9500 USDT |
28,230.1779 |
2.0238 USDT |
1.9061 USDT |
2.0369 USDT |
1.9148 USDT |
| 2023-05-30 |
2.0346 USDT |
4,662.0596 |
2.0309 USDT |
2.0154 USDT |
2.0458 USDT |
2.0362 USDT |
| 2023-05-29 |
2.0411 USDT |
20,263.0224 |
2.0678 USDT |
2.0142 USDT |
2.0778 USDT |
2.0330 USDT |
| 2023-05-28 |
2.0462 USDT |
13,075.2452 |
2.0456 USDT |
2.0322 USDT |
2.0584 USDT |
2.0489 USDT |
| 2023-05-27 |
2.0348 USDT |
13,095.6826 |
2.0322 USDT |
2.0182 USDT |
2.0482 USDT |
2.0460 USDT |
| 2023-05-26 |
2.0308 USDT |
12,063.9660 |
2.0292 USDT |
2.0159 USDT |
2.0421 USDT |
2.0288 USDT |
| 2023-05-25 |
2.0300 USDT |
15,252.0443 |
2.0179 USDT |
1.9888 USDT |
2.0391 USDT |
2.0180 USDT |
| 2023-05-24 |
2.0384 USDT |
24,017.5947 |
2.0843 USDT |
1.9934 USDT |
2.0843 USDT |
2.0144 USDT |
| 2023-05-23 |
2.0934 USDT |
18,132.1995 |
2.0728 USDT |
2.0657 USDT |
2.1218 USDT |
2.0869 USDT |
| 2023-05-22 |
2.0516 USDT |
9,541.0115 |
2.0344 USDT |
1.9992 USDT |
2.1359 USDT |
2.0857 USDT |
| 2023-05-21 |
2.0674 USDT |
7,804.6750 |
2.0872 USDT |
2.0238 USDT |
2.1416 USDT |
2.0340 USDT |
| 2023-05-20 |
2.0707 USDT |
17,382.6646 |
2.0742 USDT |
2.0580 USDT |
2.0869 USDT |
2.0743 USDT |
| 2023-05-19 |
2.0651 USDT |
10,014.5111 |
2.0629 USDT |
2.0416 USDT |
2.0872 USDT |
2.0627 USDT |
| 2023-05-18 |
2.0937 USDT |
10,277.3648 |
2.1309 USDT |
2.0247 USDT |
2.1414 USDT |
2.0856 USDT |
| 2023-05-17 |
2.1046 USDT |
22,499.8511 |
2.1738 USDT |
2.0437 USDT |
2.1738 USDT |
2.1214 USDT |
| 2023-05-16 |
2.0633 USDT |
24,216.1787 |
2.0159 USDT |
2.0070 USDT |
2.1513 USDT |
2.1282 USDT |
| 2023-05-15 |
2.0375 USDT |
27,456.1054 |
2.0297 USDT |
2.0104 USDT |
2.0758 USDT |
2.0249 USDT |
| 2023-05-14 |
2.0362 USDT |
11,478.9472 |
2.0169 USDT |
1.9968 USDT |
2.0694 USDT |
2.0072 USDT |
| 2023-05-13 |
2.0161 USDT |
15,198.9455 |
2.0568 USDT |
1.9880 USDT |
2.0635 USDT |
2.0186 USDT |
| 2023-05-12 |
2.0150 USDT |
27,632.7399 |
2.0554 USDT |
1.9379 USDT |
2.0690 USDT |
2.0666 USDT |
| 2023-05-11 |
2.0707 USDT |
51,255.3849 |
2.0887 USDT |
1.9650 USDT |
2.1881 USDT |
2.0182 USDT |
| 2023-05-10 |
2.0813 USDT |
30,504.9103 |
2.1219 USDT |
1.9888 USDT |
2.1667 USDT |
2.0515 USDT |
| 2023-05-09 |
2.0549 USDT |
26,609.5365 |
2.0413 USDT |
1.9838 USDT |
2.1500 USDT |
2.0773 USDT |