Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
3.0679 USDT |
99,826.6268 |
2.8869 USDT |
2.8557 USDT |
3.3541 USDT |
3.1855 USDT |
| 2024-10-03 |
3.2112 USDT |
63,076.7589 |
3.4349 USDT |
2.9159 USDT |
3.5521 USDT |
2.9350 USDT |
| 2024-10-02 |
3.4952 USDT |
95,307.5124 |
3.5666 USDT |
3.3289 USDT |
3.6629 USDT |
3.5201 USDT |
| 2024-10-01 |
3.7265 USDT |
111,328.2793 |
3.6855 USDT |
3.5408 USDT |
3.8847 USDT |
3.5496 USDT |
| 2024-09-30 |
3.9141 USDT |
188,472.3033 |
3.9046 USDT |
3.5581 USDT |
4.1796 USDT |
3.7600 USDT |
| 2024-09-29 |
3.7322 USDT |
377,960.0271 |
2.9853 USDT |
2.9726 USDT |
4.1365 USDT |
3.9831 USDT |
| 2024-09-28 |
2.7670 USDT |
50,200.0939 |
2.4216 USDT |
2.4063 USDT |
2.9221 USDT |
2.8718 USDT |
| 2024-09-27 |
2.3378 USDT |
4,394.6322 |
2.2940 USDT |
2.2689 USDT |
2.4705 USDT |
2.4683 USDT |
| 2024-09-26 |
2.2403 USDT |
5,838.5492 |
2.2042 USDT |
2.1711 USDT |
2.2932 USDT |
2.2676 USDT |
| 2024-09-25 |
2.2454 USDT |
3,931.8763 |
2.2450 USDT |
2.2060 USDT |
2.2736 USDT |
2.2093 USDT |
| 2024-09-24 |
2.2322 USDT |
13,756.2489 |
2.2100 USDT |
2.1793 USDT |
2.4448 USDT |
2.2546 USDT |
| 2024-09-23 |
2.2163 USDT |
7,107.2370 |
2.1573 USDT |
2.1137 USDT |
2.2800 USDT |
2.2350 USDT |
| 2024-09-22 |
2.1329 USDT |
5,089.4118 |
2.1858 USDT |
2.1067 USDT |
2.1938 USDT |
2.1093 USDT |
| 2024-09-21 |
2.1142 USDT |
2,199.7705 |
2.1123 USDT |
2.0387 USDT |
2.1793 USDT |
2.1437 USDT |
| 2024-09-20 |
2.1021 USDT |
42,599.8096 |
1.8654 USDT |
1.8500 USDT |
2.2186 USDT |
2.0730 USDT |
| 2024-09-19 |
1.8641 USDT |
2,191.6563 |
1.8440 USDT |
1.8366 USDT |
1.8956 USDT |
1.8737 USDT |
| 2024-09-18 |
1.7734 USDT |
3,730.7118 |
1.7470 USDT |
1.7350 USDT |
1.8197 USDT |
1.8197 USDT |