Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
3.3876 USDT |
23,227.9632 |
3.4058 USDT |
3.3168 USDT |
3.4700 USDT |
3.3545 USDT |
| 2023-04-02 |
3.4649 USDT |
28,677.7096 |
3.4422 USDT |
3.3671 USDT |
3.5420 USDT |
3.3993 USDT |
| 2023-04-01 |
3.4070 USDT |
16,745.3355 |
3.3965 USDT |
3.3788 USDT |
3.4504 USDT |
3.4092 USDT |
| 2023-03-31 |
3.3833 USDT |
11,165.1474 |
3.3600 USDT |
3.3448 USDT |
3.4364 USDT |
3.3982 USDT |
| 2023-03-30 |
3.4171 USDT |
39,729.9422 |
3.3933 USDT |
3.3075 USDT |
3.5418 USDT |
3.3422 USDT |
| 2023-03-29 |
3.4048 USDT |
26,259.2075 |
3.3593 USDT |
3.3487 USDT |
3.4460 USDT |
3.3933 USDT |
| 2023-03-28 |
3.3144 USDT |
19,078.2356 |
3.3001 USDT |
3.2918 USDT |
3.3724 USDT |
3.3484 USDT |
| 2023-03-27 |
3.3170 USDT |
25,096.0674 |
3.3849 USDT |
3.2355 USDT |
3.3909 USDT |
3.2968 USDT |
| 2023-03-26 |
3.3728 USDT |
23,438.5450 |
3.3719 USDT |
3.3500 USDT |
3.4145 USDT |
3.3513 USDT |
| 2023-03-25 |
3.3937 USDT |
11,712.1906 |
3.4163 USDT |
3.3465 USDT |
3.4243 USDT |
3.3619 USDT |
| 2023-03-24 |
3.4616 USDT |
39,294.8920 |
3.5848 USDT |
3.3492 USDT |
3.5880 USDT |
3.4154 USDT |
| 2023-03-23 |
3.4546 USDT |
28,890.8956 |
3.3623 USDT |
3.3237 USDT |
3.6286 USDT |
3.4953 USDT |
| 2023-03-22 |
3.4093 USDT |
48,885.3162 |
3.5069 USDT |
3.2700 USDT |
3.5243 USDT |
3.3411 USDT |
| 2023-03-21 |
3.4329 USDT |
32,787.7056 |
3.3279 USDT |
3.2556 USDT |
3.6400 USDT |
3.4722 USDT |
| 2023-03-20 |
3.4004 USDT |
45,679.5249 |
3.4358 USDT |
3.2880 USDT |
3.4574 USDT |
3.3288 USDT |
| 2023-03-19 |
3.4444 USDT |
41,353.9917 |
3.4065 USDT |
3.3816 USDT |
3.5002 USDT |
3.4760 USDT |