Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
1.7133 USDT |
2,453.0109 |
1.6889 USDT |
1.6708 USDT |
1.7702 USDT |
1.7635 USDT |
| 2024-09-16 |
1.7192 USDT |
2,283.7111 |
1.7368 USDT |
1.6734 USDT |
1.7536 USDT |
1.6734 USDT |
| 2024-09-15 |
1.8011 USDT |
1,460.9642 |
1.8318 USDT |
1.7700 USDT |
1.8358 USDT |
1.7778 USDT |
| 2024-09-14 |
1.8311 USDT |
1,386.7183 |
1.8447 USDT |
1.8079 USDT |
1.8447 USDT |
1.8135 USDT |
| 2024-09-13 |
1.7996 USDT |
3,592.0109 |
1.7931 USDT |
1.7730 USDT |
1.8424 USDT |
1.8217 USDT |
| 2024-09-12 |
1.8050 USDT |
10,338.8311 |
1.7740 USDT |
1.7733 USDT |
1.9655 USDT |
1.7842 USDT |
| 2024-09-11 |
1.7408 USDT |
1,207.5375 |
1.7659 USDT |
1.7144 USDT |
1.7720 USDT |
1.7720 USDT |
| 2024-09-10 |
1.7578 USDT |
2,519.2520 |
1.7819 USDT |
1.7397 USDT |
1.7870 USDT |
1.7771 USDT |
| 2024-09-09 |
1.7846 USDT |
6,056.9552 |
1.7235 USDT |
1.7200 USDT |
1.8088 USDT |
1.7820 USDT |
| 2024-09-08 |
1.6706 USDT |
2,547.3937 |
1.6508 USDT |
1.6508 USDT |
1.7462 USDT |
1.7226 USDT |
| 2024-09-07 |
1.6395 USDT |
951.0851 |
1.6122 USDT |
1.6122 USDT |
1.6605 USDT |
1.6574 USDT |
| 2024-09-06 |
1.6619 USDT |
6,500.1099 |
1.6860 USDT |
1.5702 USDT |
1.7088 USDT |
1.5702 USDT |
| 2024-09-05 |
1.7287 USDT |
1,909.9286 |
1.7684 USDT |
1.6729 USDT |
1.7769 USDT |
1.6729 USDT |
| 2024-09-04 |
1.7048 USDT |
4,481.8108 |
1.6927 USDT |
1.6012 USDT |
1.7862 USDT |
1.7431 USDT |
| 2024-09-03 |
1.7516 USDT |
4,509.0917 |
1.7556 USDT |
1.6976 USDT |
1.7796 USDT |
1.7002 USDT |
| 2024-09-02 |
1.7579 USDT |
14,550.5364 |
1.6449 USDT |
1.6392 USDT |
1.7666 USDT |
1.7329 USDT |
| 2024-09-01 |
1.7082 USDT |
1,752.9013 |
1.7274 USDT |
1.6826 USDT |
1.7323 USDT |
1.7192 USDT |
| 2024-08-31 |
1.7558 USDT |
1,167.7345 |
1.7681 USDT |
1.7155 USDT |
1.7691 USDT |
1.7282 USDT |
| 2024-08-30 |
1.7309 USDT |
2,781.8358 |
1.7468 USDT |
1.6750 USDT |
1.7771 USDT |
1.7549 USDT |
| 2024-08-29 |
1.8138 USDT |
5,829.7467 |
1.8660 USDT |
1.7357 USDT |
1.9032 USDT |
1.7468 USDT |
| 2024-08-28 |
1.8962 USDT |
3,104.7547 |
1.9168 USDT |
1.8238 USDT |
1.9272 USDT |
1.8689 USDT |
| 2024-08-27 |
2.0176 USDT |
8,035.0215 |
2.0937 USDT |
1.8680 USDT |
2.1038 USDT |
1.8966 USDT |
| 2024-08-26 |
2.1467 USDT |
8,634.9237 |
2.2006 USDT |
2.0776 USDT |
2.2113 USDT |
2.0905 USDT |
| 2024-08-25 |
2.1852 USDT |
1,837.7734 |
2.2159 USDT |
2.1324 USDT |
2.2220 USDT |
2.1912 USDT |
| 2024-08-24 |
2.1955 USDT |
4,603.1393 |
2.1607 USDT |
2.1522 USDT |
2.2999 USDT |
2.2620 USDT |
| 2024-08-23 |
2.0719 USDT |
14,366.4551 |
2.0242 USDT |
2.0220 USDT |
2.1571 USDT |
2.1571 USDT |
| 2024-08-22 |
2.0340 USDT |
2,220.0087 |
2.0272 USDT |
2.0033 USDT |
2.0646 USDT |
2.0233 USDT |
| 2024-08-21 |
1.9952 USDT |
3,773.9286 |
1.9766 USDT |
1.9440 USDT |
2.0390 USDT |
2.0358 USDT |
| 2024-08-20 |
1.9900 USDT |
7,191.3202 |
1.9977 USDT |
1.9493 USDT |
2.0344 USDT |
1.9890 USDT |
| 2024-08-19 |
1.9613 USDT |
2,878.3695 |
1.9316 USDT |
1.9196 USDT |
2.0072 USDT |
1.9913 USDT |
| 2024-08-18 |
1.9584 USDT |
1,722.4454 |
1.9547 USDT |
1.9279 USDT |
1.9710 USDT |
1.9588 USDT |
| 2024-08-17 |
1.9180 USDT |
2,142.8939 |
1.9032 USDT |
1.8966 USDT |
1.9531 USDT |
1.9423 USDT |
| 2024-08-16 |
1.9128 USDT |
4,653.7091 |
1.9386 USDT |
1.8623 USDT |
1.9440 USDT |
1.9272 USDT |