Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-08 |
2.1585 USDT |
68,104.5299 |
2.3734 USDT |
1.9373 USDT |
2.3941 USDT |
2.0396 USDT |
| 2023-05-07 |
2.3957 USDT |
78,597.0202 |
2.4497 USDT |
2.1386 USDT |
2.4980 USDT |
2.4052 USDT |
| 2023-05-06 |
2.5243 USDT |
103,226.7890 |
2.7471 USDT |
2.2155 USDT |
2.7613 USDT |
2.4689 USDT |
| 2023-05-05 |
2.7636 USDT |
38,318.9403 |
2.8089 USDT |
2.6812 USDT |
2.8250 USDT |
2.7549 USDT |
| 2023-05-04 |
2.8250 USDT |
14,491.5062 |
2.8437 USDT |
2.7863 USDT |
2.8598 USDT |
2.8047 USDT |
| 2023-05-03 |
2.8007 USDT |
27,796.1914 |
2.8397 USDT |
2.7713 USDT |
2.8411 USDT |
2.8152 USDT |
| 2023-05-02 |
2.8252 USDT |
16,967.1775 |
2.8108 USDT |
2.7916 USDT |
2.8750 USDT |
2.8456 USDT |
| 2023-05-01 |
2.8266 USDT |
42,653.3193 |
2.8824 USDT |
2.7627 USDT |
2.8953 USDT |
2.7841 USDT |
| 2023-04-30 |
2.9001 USDT |
28,530.1446 |
2.9243 USDT |
2.8501 USDT |
2.9450 USDT |
2.9015 USDT |
| 2023-04-29 |
2.9255 USDT |
22,764.2839 |
2.9532 USDT |
2.8875 USDT |
2.9615 USDT |
2.9248 USDT |
| 2023-04-28 |
2.9522 USDT |
28,313.2827 |
2.9813 USDT |
2.9079 USDT |
2.9928 USDT |
2.9477 USDT |
| 2023-04-27 |
2.9684 USDT |
31,163.5284 |
2.9503 USDT |
2.9266 USDT |
3.0373 USDT |
2.9913 USDT |
| 2023-04-26 |
2.9945 USDT |
66,280.3064 |
3.0453 USDT |
2.7648 USDT |
3.1252 USDT |
2.9453 USDT |
| 2023-04-25 |
2.9821 USDT |
51,348.6924 |
3.0042 USDT |
2.9334 USDT |
3.0659 USDT |
3.0356 USDT |
| 2023-04-24 |
2.9949 USDT |
33,526.2982 |
3.0132 USDT |
2.9365 USDT |
3.0580 USDT |
3.0024 USDT |
| 2023-04-23 |
3.0359 USDT |
20,989.6171 |
3.0792 USDT |
2.9258 USDT |
3.1217 USDT |
3.0100 USDT |
| 2023-04-22 |
3.0253 USDT |
32,153.2643 |
2.9954 USDT |
2.9763 USDT |
3.0779 USDT |
3.0503 USDT |
| 2023-04-21 |
3.0579 USDT |
62,492.2620 |
3.0849 USDT |
2.9064 USDT |
3.1560 USDT |
2.9805 USDT |
| 2023-04-20 |
3.1141 USDT |
81,106.9279 |
3.1134 USDT |
3.0062 USDT |
3.1758 USDT |
3.0839 USDT |
| 2023-04-19 |
3.2069 USDT |
111,123.6314 |
3.5122 USDT |
2.8133 USDT |
3.5194 USDT |
3.1149 USDT |
| 2023-04-18 |
3.5152 USDT |
23,858.1710 |
3.4875 USDT |
3.4640 USDT |
3.5400 USDT |
3.5055 USDT |
| 2023-04-17 |
3.5066 USDT |
28,553.3580 |
3.5891 USDT |
3.4684 USDT |
3.5891 USDT |
3.4952 USDT |
| 2023-04-16 |
3.5717 USDT |
33,598.5133 |
3.5775 USDT |
3.4928 USDT |
3.6201 USDT |
3.5901 USDT |
| 2023-04-15 |
3.5474 USDT |
37,102.4778 |
3.5345 USDT |
3.4776 USDT |
3.6479 USDT |
3.5746 USDT |
| 2023-04-14 |
3.5702 USDT |
63,321.3967 |
3.4645 USDT |
3.4404 USDT |
3.7048 USDT |
3.4986 USDT |
| 2023-04-13 |
3.4590 USDT |
26,078.5536 |
3.4186 USDT |
3.4007 USDT |
3.4991 USDT |
3.4649 USDT |
| 2023-04-12 |
3.4125 USDT |
27,699.0553 |
3.4600 USDT |
3.3502 USDT |
3.4831 USDT |
3.4274 USDT |
| 2023-04-11 |
3.4847 USDT |
38,466.5335 |
3.4485 USDT |
3.4441 USDT |
3.8212 USDT |
3.4506 USDT |
| 2023-04-10 |
3.4304 USDT |
17,678.3882 |
3.4264 USDT |
3.3900 USDT |
3.4676 USDT |
3.4598 USDT |
| 2023-04-09 |
3.4211 USDT |
24,495.9596 |
3.3941 USDT |
3.3671 USDT |
3.5165 USDT |
3.4341 USDT |
| 2023-04-08 |
3.4092 USDT |
18,922.5788 |
3.4045 USDT |
3.3722 USDT |
3.4418 USDT |
3.3920 USDT |
| 2023-04-07 |
3.3901 USDT |
25,762.0282 |
3.4226 USDT |
3.3480 USDT |
3.4423 USDT |
3.4190 USDT |
| 2023-04-06 |
3.4126 USDT |
16,085.9141 |
3.4537 USDT |
3.3778 USDT |
3.4600 USDT |
3.4012 USDT |
| 2023-04-05 |
3.4475 USDT |
36,083.2007 |
3.4537 USDT |
3.3828 USDT |
3.5117 USDT |
3.4465 USDT |
| 2023-04-04 |
3.4185 USDT |
28,662.2199 |
3.3799 USDT |
3.3691 USDT |
3.4568 USDT |
3.4450 USDT |