Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-09 |
3.2329 USDT |
4,508.4995 |
3.1719 USDT |
3.1638 USDT |
3.2792 USDT |
3.2304 USDT |
| 2024-06-08 |
3.2516 USDT |
9,082.1870 |
3.2957 USDT |
3.1453 USDT |
3.3471 USDT |
3.1517 USDT |
| 2024-06-07 |
3.3717 USDT |
15,984.6309 |
3.6489 USDT |
2.9533 USDT |
3.6856 USDT |
3.2832 USDT |
| 2024-06-06 |
3.6815 USDT |
5,163.2237 |
3.7011 USDT |
3.5517 USDT |
3.7425 USDT |
3.5997 USDT |
| 2024-06-05 |
3.6515 USDT |
6,937.2902 |
3.5767 USDT |
3.5554 USDT |
3.7823 USDT |
3.6990 USDT |
| 2024-06-04 |
3.5276 USDT |
4,474.1003 |
3.5063 USDT |
3.4691 USDT |
3.5822 USDT |
3.5734 USDT |
| 2024-06-03 |
3.5697 USDT |
3,420.5884 |
3.4679 USDT |
3.4671 USDT |
3.6526 USDT |
3.5225 USDT |
| 2024-06-02 |
3.4838 USDT |
2,320.9378 |
3.5061 USDT |
3.4150 USDT |
3.5358 USDT |
3.4419 USDT |
| 2024-06-01 |
3.5419 USDT |
1,994.0543 |
3.5983 USDT |
3.5043 USDT |
3.5983 USDT |
3.5101 USDT |
| 2024-05-31 |
3.5792 USDT |
5,209.4389 |
3.5972 USDT |
3.5327 USDT |
3.6919 USDT |
3.6148 USDT |
| 2024-05-30 |
3.5473 USDT |
7,016.9775 |
3.5505 USDT |
3.3756 USDT |
3.6936 USDT |
3.5858 USDT |
| 2024-05-29 |
3.6221 USDT |
4,321.5744 |
3.7017 USDT |
3.5300 USDT |
3.7098 USDT |
3.5547 USDT |
| 2024-05-28 |
3.7156 USDT |
5,813.9642 |
3.8051 USDT |
3.6325 USDT |
3.8105 USDT |
3.7200 USDT |
| 2024-05-27 |
3.8602 USDT |
12,204.1721 |
3.7598 USDT |
3.7513 USDT |
3.9500 USDT |
3.8571 USDT |
| 2024-05-26 |
3.7695 USDT |
9,862.7702 |
3.7269 USDT |
3.6724 USDT |
3.8447 USDT |
3.7879 USDT |
| 2024-05-25 |
3.7361 USDT |
2,365.9048 |
3.7073 USDT |
3.6749 USDT |
3.7859 USDT |
3.7305 USDT |
| 2024-05-24 |
3.7824 USDT |
5,335.8982 |
3.8028 USDT |
3.6436 USDT |
3.9201 USDT |
3.7073 USDT |
| 2024-05-23 |
3.8803 USDT |
31,906.0591 |
3.8188 USDT |
3.7224 USDT |
4.1153 USDT |
3.8132 USDT |
| 2024-05-22 |
3.7774 USDT |
16,427.7083 |
3.7975 USDT |
3.6405 USDT |
3.8909 USDT |
3.7877 USDT |
| 2024-05-21 |
3.8157 USDT |
23,795.6001 |
3.7673 USDT |
3.6666 USDT |
4.0041 USDT |
3.7904 USDT |
| 2024-05-20 |
3.5625 USDT |
16,462.5854 |
3.2630 USDT |
3.2229 USDT |
3.8016 USDT |
3.7346 USDT |
| 2024-05-19 |
3.3932 USDT |
9,140.0295 |
3.4913 USDT |
3.2892 USDT |
3.5196 USDT |
3.3211 USDT |
| 2024-05-18 |
3.4759 USDT |
4,518.3512 |
3.4691 USDT |
3.4265 USDT |
3.5314 USDT |
3.4873 USDT |
| 2024-05-17 |
3.4777 USDT |
5,884.8369 |
3.3842 USDT |
3.3380 USDT |
3.5540 USDT |
3.4798 USDT |
| 2024-05-16 |
3.3541 USDT |
6,904.7057 |
3.3765 USDT |
3.2692 USDT |
3.4499 USDT |
3.3600 USDT |
| 2024-05-15 |
3.2719 USDT |
11,487.7167 |
3.1213 USDT |
3.1028 USDT |
3.4135 USDT |
3.3667 USDT |
| 2024-05-14 |
3.2079 USDT |
4,702.2100 |
3.2470 USDT |
3.1304 USDT |
3.2728 USDT |
3.1576 USDT |
| 2024-05-13 |
3.2871 USDT |
6,657.6595 |
3.3155 USDT |
3.1446 USDT |
3.3637 USDT |
3.2782 USDT |
| 2024-05-12 |
3.3162 USDT |
7,908.7502 |
3.2892 USDT |
3.2329 USDT |
3.4162 USDT |
3.3113 USDT |
| 2024-05-11 |
3.3207 USDT |
4,453.2027 |
3.3300 USDT |
3.2709 USDT |
3.3830 USDT |
3.3057 USDT |
| 2024-05-10 |
3.4723 USDT |
20,854.6825 |
3.6015 USDT |
3.3089 USDT |
3.8865 USDT |
3.3254 USDT |
| 2024-05-09 |
3.5044 USDT |
7,806.7203 |
3.4882 USDT |
3.4215 USDT |
3.6250 USDT |
3.5839 USDT |
| 2024-05-08 |
3.5291 USDT |
14,745.6884 |
3.5853 USDT |
3.4271 USDT |
3.5982 USDT |
3.4737 USDT |