Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
3.6693 USDT |
11,874.5095 |
3.7753 USDT |
3.5666 USDT |
3.7753 USDT |
3.6391 USDT |
| 2022-12-06 |
3.7655 USDT |
16,181.5397 |
3.8053 USDT |
3.6510 USDT |
3.8715 USDT |
3.7297 USDT |
| 2022-12-05 |
3.9470 USDT |
25,106.8251 |
4.0398 USDT |
3.5839 USDT |
4.1500 USDT |
3.8193 USDT |
| 2022-12-04 |
3.8744 USDT |
16,207.9738 |
3.7650 USDT |
3.7441 USDT |
3.9521 USDT |
3.8687 USDT |
| 2022-12-03 |
3.9011 USDT |
19,466.8687 |
3.9133 USDT |
3.8034 USDT |
4.0584 USDT |
3.8182 USDT |
| 2022-12-02 |
4.0004 USDT |
43,125.4004 |
3.8471 USDT |
3.7848 USDT |
4.2000 USDT |
3.7989 USDT |
| 2022-12-01 |
3.8489 USDT |
107,541.5189 |
3.3422 USDT |
3.2254 USDT |
4.2254 USDT |
4.0145 USDT |
| 2022-11-30 |
3.3100 USDT |
21,554.2952 |
3.2402 USDT |
3.2269 USDT |
3.3635 USDT |
3.2460 USDT |
| 2022-11-29 |
3.2588 USDT |
16,173.3099 |
3.2042 USDT |
3.1995 USDT |
3.3206 USDT |
3.2525 USDT |
| 2022-11-28 |
3.2197 USDT |
12,393.7165 |
3.3340 USDT |
3.0998 USDT |
3.3563 USDT |
3.1959 USDT |
| 2022-11-27 |
3.3956 USDT |
8,403.5800 |
3.3677 USDT |
3.3603 USDT |
3.4480 USDT |
3.3871 USDT |
| 2022-11-26 |
3.4156 USDT |
8,909.3058 |
3.3425 USDT |
3.3425 USDT |
3.5025 USDT |
3.3890 USDT |
| 2022-11-25 |
3.3523 USDT |
8,870.9921 |
3.4571 USDT |
3.2792 USDT |
3.4634 USDT |
3.3345 USDT |
| 2022-11-24 |
3.3920 USDT |
10,783.6903 |
3.4688 USDT |
3.3119 USDT |
3.4985 USDT |
3.4617 USDT |
| 2022-11-23 |
3.4379 USDT |
22,391.4007 |
3.3913 USDT |
3.3109 USDT |
3.5567 USDT |
3.4013 USDT |
| 2022-11-22 |
3.2752 USDT |
26,941.1715 |
3.4060 USDT |
3.0965 USDT |
3.4600 USDT |
3.3737 USDT |
| 2022-11-21 |
3.1900 USDT |
21,434.7900 |
3.2406 USDT |
3.0839 USDT |
3.2888 USDT |
3.2641 USDT |
| 2022-11-20 |
3.4485 USDT |
32,643.2208 |
3.7193 USDT |
3.0319 USDT |
3.7340 USDT |
3.3565 USDT |
| 2022-11-19 |
3.7114 USDT |
11,709.9116 |
3.7721 USDT |
3.6547 USDT |
3.7721 USDT |
3.7159 USDT |
| 2022-11-18 |
3.7838 USDT |
11,102.1077 |
3.7788 USDT |
3.7215 USDT |
3.8551 USDT |
3.7295 USDT |
| 2022-11-17 |
3.7810 USDT |
7,985.1133 |
3.7945 USDT |
3.7127 USDT |
3.8250 USDT |
3.7789 USDT |
| 2022-11-16 |
3.8514 USDT |
17,938.5989 |
3.9000 USDT |
3.7026 USDT |
3.9479 USDT |
3.7830 USDT |
| 2022-11-15 |
3.8729 USDT |
17,406.9309 |
3.7701 USDT |
3.6969 USDT |
4.0130 USDT |
3.8628 USDT |
| 2022-11-14 |
3.7638 USDT |
32,134.4878 |
3.8842 USDT |
3.5298 USDT |
3.9700 USDT |
3.7090 USDT |
| 2022-11-13 |
3.9804 USDT |
35,375.9917 |
4.0676 USDT |
3.6899 USDT |
4.1921 USDT |
3.8413 USDT |
| 2022-11-12 |
4.1294 USDT |
16,490.1512 |
4.2146 USDT |
4.0416 USDT |
4.3091 USDT |
4.0571 USDT |
| 2022-11-11 |
4.2768 USDT |
22,586.5452 |
4.3034 USDT |
4.0000 USDT |
4.5229 USDT |
4.1270 USDT |
| 2022-11-10 |
4.1380 USDT |
47,646.9702 |
3.7442 USDT |
3.6820 USDT |
4.6450 USDT |
4.2894 USDT |
| 2022-11-09 |
4.1869 USDT |
66,753.9203 |
4.6249 USDT |
3.7792 USDT |
4.7405 USDT |
4.0675 USDT |
| 2022-11-08 |
4.9588 USDT |
138,669.0963 |
6.0645 USDT |
3.5000 USDT |
6.1366 USDT |
4.4520 USDT |
| 2022-11-07 |
5.9909 USDT |
35,304.5225 |
6.0635 USDT |
5.7850 USDT |
6.1928 USDT |
5.9648 USDT |
| 2022-11-06 |
6.3744 USDT |
16,422.9871 |
6.4497 USDT |
6.2291 USDT |
6.4873 USDT |
6.2431 USDT |
| 2022-11-05 |
6.5343 USDT |
50,575.6794 |
6.4530 USDT |
6.3793 USDT |
6.7894 USDT |
6.4665 USDT |
| 2022-11-04 |
6.4064 USDT |
44,475.7801 |
6.1786 USDT |
6.1054 USDT |
6.7531 USDT |
6.4555 USDT |
| 2022-11-03 |
6.2949 USDT |
38,994.1805 |
6.2682 USDT |
6.1083 USDT |
6.4350 USDT |
6.2080 USDT |
| 2022-11-02 |
6.1492 USDT |
40,593.9191 |
6.2129 USDT |
5.9735 USDT |
6.3544 USDT |
6.1106 USDT |
| 2022-11-01 |
6.4736 USDT |
37,136.2116 |
6.6096 USDT |
6.1650 USDT |
6.6960 USDT |
6.2982 USDT |
| 2022-10-31 |
6.6670 USDT |
38,219.1427 |
6.8187 USDT |
6.5085 USDT |
6.9307 USDT |
6.6303 USDT |
| 2022-10-30 |
6.8475 USDT |
64,617.0156 |
6.8923 USDT |
6.5711 USDT |
7.1418 USDT |
6.7945 USDT |
| 2022-10-29 |
7.1388 USDT |
127,865.7039 |
7.2433 USDT |
6.8268 USDT |
7.3860 USDT |
6.9090 USDT |
| 2022-10-28 |
6.8573 USDT |
202,392.4674 |
6.6846 USDT |
6.6096 USDT |
7.3171 USDT |
7.1086 USDT |
| 2022-10-27 |
7.2657 USDT |
418,038.7139 |
7.4931 USDT |
7.0100 USDT |
7.5283 USDT |
7.1116 USDT |
| 2022-10-26 |
6.8955 USDT |
333,905.6689 |
6.6348 USDT |
6.5607 USDT |
7.3604 USDT |
7.1467 USDT |
| 2022-10-25 |
6.5777 USDT |
135,848.5231 |
6.3452 USDT |
6.2477 USDT |
6.9295 USDT |
6.4822 USDT |
| 2022-10-24 |
6.4102 USDT |
40,925.3466 |
6.6103 USDT |
6.2610 USDT |
6.6640 USDT |
6.3691 USDT |
| 2022-10-23 |
6.5140 USDT |
97,625.8253 |
6.5769 USDT |
6.2322 USDT |
6.7861 USDT |
6.7262 USDT |
| 2022-10-22 |
6.2864 USDT |
93,846.4833 |
6.0391 USDT |
5.9931 USDT |
6.7358 USDT |
6.5441 USDT |
| 2022-10-21 |
6.0142 USDT |
50,898.3443 |
6.1251 USDT |
5.7143 USDT |
6.1757 USDT |
6.0688 USDT |
| 2022-10-20 |
6.2158 USDT |
74,076.6229 |
6.3075 USDT |
5.9620 USDT |
6.4030 USDT |
6.1223 USDT |
| 2022-10-19 |
6.3988 USDT |
130,388.3911 |
6.8816 USDT |
6.1889 USDT |
6.9462 USDT |
6.3296 USDT |