Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
1.9673 USDT |
7,486.8116 |
2.0006 USDT |
1.8617 USDT |
2.0442 USDT |
1.8665 USDT |
| 2024-08-14 |
2.0018 USDT |
8,070.3510 |
2.0195 USDT |
1.9626 USDT |
2.0376 USDT |
1.9669 USDT |
| 2024-08-13 |
2.0361 USDT |
37,627.8529 |
2.1088 USDT |
1.9995 USDT |
2.1202 USDT |
2.0294 USDT |
| 2024-08-12 |
2.0327 USDT |
13,472.2522 |
1.8936 USDT |
1.8710 USDT |
2.1568 USDT |
2.0711 USDT |
| 2024-08-11 |
1.9692 USDT |
1,984.7260 |
1.9891 USDT |
1.8659 USDT |
2.0347 USDT |
1.8659 USDT |
| 2024-08-10 |
1.9865 USDT |
4,050.2130 |
1.9972 USDT |
1.9588 USDT |
2.0085 USDT |
2.0085 USDT |
| 2024-08-09 |
1.9934 USDT |
6,559.9039 |
2.0021 USDT |
1.9440 USDT |
2.0262 USDT |
1.9732 USDT |
| 2024-08-08 |
1.8566 USDT |
19,847.8894 |
1.8419 USDT |
1.7391 USDT |
1.9348 USDT |
1.9348 USDT |
| 2024-08-07 |
1.8234 USDT |
9,839.9283 |
1.7935 USDT |
1.7767 USDT |
1.9070 USDT |
1.8515 USDT |
| 2024-08-06 |
1.8039 USDT |
5,933.0659 |
1.7290 USDT |
1.7290 USDT |
1.8376 USDT |
1.7907 USDT |
| 2024-08-05 |
1.6702 USDT |
28,259.0279 |
1.9039 USDT |
1.5349 USDT |
1.9070 USDT |
1.7218 USDT |
| 2024-08-04 |
1.9525 USDT |
4,973.4462 |
2.0094 USDT |
1.8384 USDT |
2.0272 USDT |
1.9254 USDT |
| 2024-08-03 |
2.0665 USDT |
22,164.1239 |
2.0600 USDT |
2.0138 USDT |
2.1295 USDT |
2.0258 USDT |
| 2024-08-02 |
2.1760 USDT |
1,978.6797 |
2.2965 USDT |
2.0538 USDT |
2.2981 USDT |
2.0874 USDT |
| 2024-08-01 |
2.2791 USDT |
6,260.1954 |
2.3842 USDT |
2.1646 USDT |
2.3860 USDT |
2.3084 USDT |
| 2024-07-31 |
2.4817 USDT |
2,432.7746 |
2.4823 USDT |
2.4144 USDT |
2.5174 USDT |
2.4187 USDT |
| 2024-07-30 |
2.5249 USDT |
3,273.3019 |
2.5639 USDT |
2.4355 USDT |
2.5924 USDT |
2.4822 USDT |
| 2024-07-29 |
2.5912 USDT |
8,034.8323 |
2.4714 USDT |
2.4714 USDT |
2.6735 USDT |
2.5924 USDT |
| 2024-07-28 |
2.5168 USDT |
3,487.8694 |
2.5539 USDT |
2.4518 USDT |
2.5575 USDT |
2.4781 USDT |
| 2024-07-27 |
2.5530 USDT |
1,548.4459 |
2.5506 USDT |
2.5150 USDT |
2.6027 USDT |
2.5413 USDT |
| 2024-07-26 |
2.5224 USDT |
5,129.0531 |
2.4428 USDT |
2.4404 USDT |
2.5779 USDT |
2.5677 USDT |
| 2024-07-25 |
2.4821 USDT |
19,836.7432 |
2.6178 USDT |
2.3586 USDT |
2.6965 USDT |
2.4513 USDT |
| 2024-07-24 |
2.7036 USDT |
3,197.1420 |
2.7284 USDT |
2.6320 USDT |
2.7599 USDT |
2.6358 USDT |
| 2024-07-23 |
2.7666 USDT |
30,633.8666 |
2.6328 USDT |
2.6173 USDT |
2.9122 USDT |
2.7423 USDT |
| 2024-07-22 |
2.7296 USDT |
2,118.2377 |
2.7927 USDT |
2.6563 USDT |
2.8040 USDT |
2.6563 USDT |
| 2024-07-21 |
2.7057 USDT |
3,364.0135 |
2.7575 USDT |
2.6263 USDT |
2.7782 USDT |
2.7782 USDT |
| 2024-07-20 |
2.7375 USDT |
3,422.3068 |
2.7392 USDT |
2.6750 USDT |
2.7825 USDT |
2.7535 USDT |
| 2024-07-19 |
2.6752 USDT |
8,417.0941 |
2.6744 USDT |
2.5835 USDT |
2.7390 USDT |
2.7337 USDT |
| 2024-07-18 |
2.6014 USDT |
8,421.1008 |
2.6105 USDT |
2.5257 USDT |
2.6710 USDT |
2.6450 USDT |
| 2024-07-17 |
2.6609 USDT |
27,026.5510 |
2.6147 USDT |
2.6064 USDT |
2.7175 USDT |
2.6319 USDT |
| 2024-07-16 |
2.5621 USDT |
4,582.3701 |
2.6347 USDT |
2.4503 USDT |
2.6391 USDT |
2.6074 USDT |
| 2024-07-15 |
2.4406 USDT |
11,271.5415 |
2.3719 USDT |
2.3608 USDT |
2.5535 USDT |
2.5287 USDT |
| 2024-07-14 |
2.3252 USDT |
5,383.8647 |
2.3125 USDT |
2.2957 USDT |
2.3757 USDT |
2.3676 USDT |
| 2024-07-13 |
2.3149 USDT |
3,901.5277 |
2.3177 USDT |
2.2880 USDT |
2.3412 USDT |
2.3039 USDT |
| 2024-07-12 |
2.2434 USDT |
1,571.1932 |
2.2537 USDT |
2.2023 USDT |
2.3254 USDT |
2.3081 USDT |
| 2024-07-11 |
2.2925 USDT |
2,906.1832 |
2.2789 USDT |
2.2331 USDT |
2.3310 USDT |
2.2331 USDT |
| 2024-07-10 |
2.2805 USDT |
1,894.8047 |
2.2450 USDT |
2.2357 USDT |
2.3091 USDT |
2.2819 USDT |
| 2024-07-09 |
2.2448 USDT |
1,794.0414 |
2.2081 USDT |
2.1971 USDT |
2.2737 USDT |
2.2555 USDT |
| 2024-07-08 |
2.2099 USDT |
9,131.1775 |
2.1313 USDT |
2.0405 USDT |
2.3276 USDT |
2.2166 USDT |
| 2024-07-07 |
2.2392 USDT |
3,017.1721 |
2.3050 USDT |
2.1694 USDT |
2.3174 USDT |
2.1838 USDT |
| 2024-07-06 |
2.1927 USDT |
5,551.1773 |
2.2118 USDT |
2.1297 USDT |
2.3038 USDT |
2.2806 USDT |
| 2024-07-05 |
2.0396 USDT |
23,159.8708 |
2.0300 USDT |
1.8658 USDT |
2.2474 USDT |
2.2155 USDT |
| 2024-07-04 |
2.2464 USDT |
11,348.2814 |
2.4287 USDT |
2.0983 USDT |
2.4385 USDT |
2.0983 USDT |
| 2024-07-03 |
2.4218 USDT |
2,398.5428 |
2.5108 USDT |
2.3844 USDT |
2.5264 USDT |
2.4287 USDT |
| 2024-07-02 |
2.4943 USDT |
2,928.4300 |
2.4815 USDT |
2.4500 USDT |
2.5275 USDT |
2.5005 USDT |
| 2024-07-01 |
2.5155 USDT |
1,295.7917 |
2.5004 USDT |
2.4767 USDT |
2.5556 USDT |
2.5160 USDT |
| 2024-06-30 |
2.4421 USDT |
5,517.1463 |
2.3502 USDT |
2.3276 USDT |
2.5063 USDT |
2.4815 USDT |
| 2024-06-29 |
2.3977 USDT |
1,884.1370 |
2.3775 USDT |
2.3629 USDT |
2.4172 USDT |
2.3640 USDT |
| 2024-06-28 |
2.4383 USDT |
5,197.5502 |
2.4600 USDT |
2.3630 USDT |
2.4804 USDT |
2.3710 USDT |
| 2024-06-27 |
2.4155 USDT |
3,801.8485 |
2.3956 USDT |
2.3612 USDT |
2.4903 USDT |
2.4903 USDT |