Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
3.7820 USDT |
72,668.4754 |
3.9173 USDT |
3.6311 USDT |
3.9509 USDT |
3.7445 USDT |
| 2024-03-17 |
3.7537 USDT |
138,567.5343 |
3.6855 USDT |
3.4657 USDT |
3.9623 USDT |
3.9330 USDT |
| 2024-03-16 |
3.9118 USDT |
113,647.4439 |
4.0385 USDT |
3.5938 USDT |
4.1247 USDT |
3.6397 USDT |
| 2024-03-15 |
4.1622 USDT |
188,867.9794 |
4.5012 USDT |
3.8000 USDT |
4.5733 USDT |
4.0800 USDT |
| 2024-03-14 |
4.4768 USDT |
185,840.9356 |
4.6798 USDT |
4.2365 USDT |
4.7239 USDT |
4.4763 USDT |
| 2024-03-13 |
4.6393 USDT |
193,959.5751 |
4.6164 USDT |
4.4965 USDT |
5.0000 USDT |
4.6036 USDT |
| 2024-03-12 |
4.5937 USDT |
169,786.9454 |
4.7823 USDT |
4.2953 USDT |
4.8999 USDT |
4.5462 USDT |
| 2024-03-11 |
4.6802 USDT |
276,986.0960 |
4.5636 USDT |
4.3710 USDT |
4.8367 USDT |
4.7872 USDT |
| 2024-03-10 |
4.6506 USDT |
470,628.7288 |
4.0294 USDT |
4.0143 USDT |
5.0997 USDT |
4.5685 USDT |
| 2024-03-09 |
4.0581 USDT |
67,875.6980 |
4.0027 USDT |
3.9887 USDT |
4.1582 USDT |
4.0317 USDT |
| 2024-03-08 |
4.0020 USDT |
104,273.9211 |
4.0140 USDT |
3.7638 USDT |
4.1045 USDT |
4.0103 USDT |
| 2024-03-07 |
4.0244 USDT |
62,577.8354 |
4.0480 USDT |
3.8799 USDT |
4.1945 USDT |
3.9891 USDT |
| 2024-03-06 |
4.0350 USDT |
120,391.9725 |
4.0632 USDT |
3.7804 USDT |
4.2421 USDT |
4.0364 USDT |
| 2024-03-05 |
4.1740 USDT |
545,910.1434 |
3.7150 USDT |
3.5671 USDT |
4.5900 USDT |
4.0700 USDT |
| 2024-03-04 |
3.6581 USDT |
116,986.8894 |
3.6916 USDT |
3.4975 USDT |
3.7859 USDT |
3.6593 USDT |
| 2024-03-03 |
3.7040 USDT |
102,608.2905 |
3.7448 USDT |
3.3300 USDT |
3.9196 USDT |
3.6721 USDT |
| 2024-03-02 |
3.6114 USDT |
181,676.3534 |
3.3658 USDT |
3.3345 USDT |
3.8524 USDT |
3.6858 USDT |
| 2024-03-01 |
3.2967 USDT |
40,315.2237 |
3.2048 USDT |
3.2013 USDT |
3.3560 USDT |
3.3321 USDT |
| 2024-02-29 |
3.2945 USDT |
49,595.2892 |
3.2564 USDT |
3.1812 USDT |
3.4258 USDT |
3.2853 USDT |
| 2024-02-28 |
3.2472 USDT |
148,339.4440 |
3.3285 USDT |
2.8998 USDT |
3.5000 USDT |
3.2298 USDT |
| 2024-02-27 |
3.2218 USDT |
80,975.2664 |
3.1776 USDT |
3.0939 USDT |
3.3455 USDT |
3.3018 USDT |
| 2024-02-26 |
3.1029 USDT |
159,892.5942 |
3.0052 USDT |
2.8973 USDT |
3.3100 USDT |
3.1613 USDT |
| 2024-02-25 |
2.9730 USDT |
15,100.0404 |
2.9274 USDT |
2.9187 USDT |
3.0207 USDT |
2.9895 USDT |
| 2024-02-24 |
2.9145 USDT |
9,570.5342 |
2.8788 USDT |
2.8262 USDT |
2.9502 USDT |
2.9360 USDT |
| 2024-02-23 |
2.8774 USDT |
36,985.9547 |
2.9274 USDT |
2.8344 USDT |
2.9540 USDT |
2.8637 USDT |
| 2024-02-22 |
2.9651 USDT |
19,400.2511 |
2.9961 USDT |
2.8911 USDT |
3.0108 USDT |
2.9816 USDT |
| 2024-02-21 |
2.9925 USDT |
66,716.7401 |
2.9012 USDT |
2.8144 USDT |
3.1730 USDT |
2.9116 USDT |
| 2024-02-20 |
2.8683 USDT |
30,041.1776 |
2.9570 USDT |
2.7512 USDT |
2.9927 USDT |
2.8989 USDT |
| 2024-02-19 |
2.9439 USDT |
31,162.5363 |
2.9160 USDT |
2.8819 USDT |
2.9985 USDT |
2.9652 USDT |
| 2024-02-18 |
2.8935 USDT |
10,561.0428 |
2.8753 USDT |
2.8334 USDT |
2.9228 USDT |
2.9184 USDT |
| 2024-02-17 |
2.8733 USDT |
41,631.1639 |
2.8708 USDT |
2.7538 USDT |
2.9400 USDT |
2.8189 USDT |
| 2024-02-16 |
2.8945 USDT |
16,044.1549 |
2.9155 USDT |
2.7921 USDT |
2.9809 USDT |
2.8108 USDT |
| 2024-02-15 |
2.8993 USDT |
23,691.7025 |
2.9030 USDT |
2.8380 USDT |
2.9336 USDT |
2.8798 USDT |
| 2024-02-14 |
2.8784 USDT |
24,755.9067 |
2.8293 USDT |
2.7981 USDT |
2.9210 USDT |
2.8999 USDT |
| 2024-02-13 |
2.8449 USDT |
33,328.5546 |
2.8679 USDT |
2.7534 USDT |
2.9042 USDT |
2.8317 USDT |
| 2024-02-12 |
2.7922 USDT |
22,908.2751 |
2.7451 USDT |
2.6689 USDT |
2.9006 USDT |
2.8722 USDT |
| 2024-02-11 |
2.7643 USDT |
6,587.4040 |
2.7416 USDT |
2.7105 USDT |
2.8079 USDT |
2.7503 USDT |
| 2024-02-10 |
2.7789 USDT |
4,189.8429 |
2.7819 USDT |
2.7278 USDT |
2.8409 USDT |
2.7657 USDT |
| 2024-02-09 |
2.7316 USDT |
11,005.3086 |
2.6850 USDT |
2.6793 USDT |
2.7707 USDT |
2.7532 USDT |
| 2024-02-08 |
2.7000 USDT |
6,508.0648 |
2.7083 USDT |
2.6549 USDT |
2.7368 USDT |
2.6909 USDT |
| 2024-02-07 |
2.6332 USDT |
10,575.4023 |
2.6352 USDT |
2.5800 USDT |
2.7088 USDT |
2.6942 USDT |
| 2024-02-06 |
2.5847 USDT |
19,688.5609 |
2.5622 USDT |
2.5362 USDT |
2.6603 USDT |
2.6293 USDT |
| 2024-02-05 |
2.5482 USDT |
10,886.4027 |
2.5689 USDT |
2.4666 USDT |
2.6119 USDT |
2.5756 USDT |
| 2024-02-04 |
2.5921 USDT |
9,859.8395 |
2.6116 USDT |
2.5642 USDT |
2.6185 USDT |
2.5733 USDT |
| 2024-02-03 |
2.6203 USDT |
3,544.2557 |
2.6241 USDT |
2.6000 USDT |
2.6466 USDT |
2.6210 USDT |
| 2024-02-02 |
2.6200 USDT |
9,477.8450 |
2.6044 USDT |
2.5851 USDT |
2.6451 USDT |
2.6044 USDT |
| 2024-02-01 |
2.5753 USDT |
10,124.4107 |
2.5940 USDT |
2.5214 USDT |
2.6053 USDT |
2.5885 USDT |
| 2024-01-31 |
2.6278 USDT |
23,095.6419 |
2.7000 USDT |
2.5520 USDT |
2.7062 USDT |
2.5725 USDT |
| 2024-01-30 |
2.7282 USDT |
33,845.0075 |
2.7211 USDT |
2.6710 USDT |
2.7903 USDT |
2.7440 USDT |
| 2024-01-29 |
2.6801 USDT |
6,614.0492 |
2.6205 USDT |
2.6176 USDT |
2.7214 USDT |
2.7062 USDT |