Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
2.4309 USDT |
7,900.3178 |
2.3844 USDT |
2.3639 USDT |
2.4823 USDT |
2.3993 USDT |
| 2024-06-25 |
2.3850 USDT |
4,698.4439 |
2.3489 USDT |
2.3434 USDT |
2.4252 USDT |
2.3994 USDT |
| 2024-06-24 |
2.2843 USDT |
10,271.7422 |
2.3547 USDT |
2.2001 USDT |
2.3672 USDT |
2.3081 USDT |
| 2024-06-23 |
2.3852 USDT |
1,384.3984 |
2.4053 USDT |
2.3148 USDT |
2.4479 USDT |
2.3254 USDT |
| 2024-06-22 |
2.4042 USDT |
2,657.8220 |
2.4053 USDT |
2.3684 USDT |
2.4322 USDT |
2.4024 USDT |
| 2024-06-21 |
2.3815 USDT |
6,929.0526 |
2.3881 USDT |
2.3245 USDT |
2.4558 USDT |
2.4209 USDT |
| 2024-06-20 |
2.4294 USDT |
6,939.9480 |
2.4093 USDT |
2.3742 USDT |
2.5020 USDT |
2.4227 USDT |
| 2024-06-19 |
2.4449 USDT |
14,136.1740 |
2.3844 USDT |
2.3587 USDT |
2.5000 USDT |
2.4244 USDT |
| 2024-06-18 |
2.4719 USDT |
30,562.2394 |
2.7393 USDT |
2.3162 USDT |
2.7393 USDT |
2.3833 USDT |
| 2024-06-17 |
2.8083 USDT |
7,774.4100 |
2.9913 USDT |
2.6740 USDT |
3.0078 USDT |
2.7929 USDT |
| 2024-06-16 |
2.9563 USDT |
4,245.8046 |
2.9558 USDT |
2.9162 USDT |
3.0193 USDT |
2.9766 USDT |
| 2024-06-15 |
2.9854 USDT |
5,029.5470 |
2.9694 USDT |
2.9522 USDT |
3.0069 USDT |
2.9609 USDT |
| 2024-06-14 |
2.9479 USDT |
13,917.2761 |
2.9696 USDT |
2.8457 USDT |
3.0875 USDT |
2.9252 USDT |
| 2024-06-13 |
3.0607 USDT |
5,408.6736 |
3.1857 USDT |
2.9875 USDT |
3.1857 USDT |
3.0118 USDT |
| 2024-06-12 |
3.1809 USDT |
9,899.5681 |
3.1289 USDT |
3.0771 USDT |
3.2825 USDT |
3.1885 USDT |
| 2024-06-11 |
3.1551 USDT |
11,592.6395 |
3.2428 USDT |
3.0258 USDT |
3.2918 USDT |
3.1407 USDT |
| 2024-06-10 |
3.2803 USDT |
6,826.4802 |
3.2158 USDT |
3.1784 USDT |
3.3508 USDT |
3.2787 USDT |