Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
4.1073 USDT |
19,191.7427 |
4.2885 USDT |
3.6313 USDT |
4.3149 USDT |
4.0463 USDT |
| 2024-04-20 |
3.9754 USDT |
18,403.6468 |
3.9778 USDT |
3.8545 USDT |
4.2670 USDT |
4.2464 USDT |
| 2024-04-19 |
3.8113 USDT |
35,304.4841 |
3.7987 USDT |
3.5043 USDT |
4.0497 USDT |
3.9816 USDT |
| 2024-04-18 |
3.6918 USDT |
22,730.6180 |
3.6416 USDT |
3.5519 USDT |
3.8616 USDT |
3.8210 USDT |
| 2024-04-17 |
3.6626 USDT |
33,052.2869 |
3.7299 USDT |
3.5083 USDT |
3.7936 USDT |
3.6841 USDT |
| 2024-04-16 |
3.6533 USDT |
72,596.1445 |
3.7523 USDT |
3.2697 USDT |
3.8318 USDT |
3.7433 USDT |
| 2024-04-15 |
3.8135 USDT |
51,382.3661 |
3.7974 USDT |
3.6057 USDT |
4.0128 USDT |
3.6985 USDT |
| 2024-04-14 |
3.5359 USDT |
49,873.1222 |
3.5384 USDT |
3.3650 USDT |
3.6971 USDT |
3.5203 USDT |
| 2024-04-13 |
3.7132 USDT |
82,068.4834 |
4.2500 USDT |
3.1216 USDT |
4.2500 USDT |
3.5629 USDT |
| 2024-04-12 |
4.5456 USDT |
61,571.5133 |
4.9488 USDT |
3.6341 USDT |
5.1527 USDT |
4.0901 USDT |
| 2024-04-11 |
5.2558 USDT |
42,240.2045 |
5.1722 USDT |
4.9014 USDT |
5.4918 USDT |
4.9375 USDT |
| 2024-04-10 |
5.1893 USDT |
35,304.3266 |
5.1690 USDT |
4.9711 USDT |
5.5040 USDT |
5.0702 USDT |
| 2024-04-09 |
5.5212 USDT |
64,869.9415 |
5.7495 USDT |
5.1707 USDT |
5.9931 USDT |
5.2595 USDT |
| 2024-04-08 |
4.8525 USDT |
20,090.1893 |
4.7672 USDT |
4.6124 USDT |
5.0053 USDT |
4.9801 USDT |
| 2024-04-07 |
4.5128 USDT |
21,810.1184 |
4.3102 USDT |
4.2893 USDT |
4.6311 USDT |
4.5707 USDT |
| 2024-04-06 |
4.3399 USDT |
11,872.1735 |
4.3000 USDT |
4.2700 USDT |
4.4186 USDT |
4.3062 USDT |
| 2024-04-05 |
4.2118 USDT |
36,131.5928 |
4.3113 USDT |
3.9112 USDT |
4.3568 USDT |
4.3136 USDT |
| 2024-04-04 |
4.4869 USDT |
38,893.0266 |
4.5325 USDT |
4.2904 USDT |
4.6473 USDT |
4.3320 USDT |
| 2024-04-03 |
4.8773 USDT |
62,699.8766 |
4.6957 USDT |
4.5074 USDT |
5.0904 USDT |
4.5750 USDT |
| 2024-04-02 |
4.8663 USDT |
109,489.0525 |
5.2124 USDT |
4.5521 USDT |
5.2294 USDT |
4.6995 USDT |
| 2024-04-01 |
5.0617 USDT |
111,550.9381 |
4.9966 USDT |
4.5459 USDT |
5.2882 USDT |
5.1999 USDT |
| 2024-03-31 |
4.9638 USDT |
26,481.8271 |
4.7952 USDT |
4.7565 USDT |
5.3000 USDT |
4.9254 USDT |
| 2024-03-30 |
4.9352 USDT |
73,251.2470 |
5.0968 USDT |
4.6316 USDT |
5.6700 USDT |
4.8175 USDT |
| 2024-03-29 |
4.8008 USDT |
148,393.5343 |
4.3391 USDT |
4.2408 USDT |
5.3015 USDT |
4.9315 USDT |
| 2024-03-28 |
4.3301 USDT |
12,673.8132 |
4.3150 USDT |
4.2000 USDT |
4.3913 USDT |
4.3153 USDT |
| 2024-03-27 |
4.4007 USDT |
50,890.3989 |
4.4495 USDT |
3.9171 USDT |
4.7728 USDT |
4.2869 USDT |
| 2024-03-26 |
4.2917 USDT |
68,115.8040 |
4.1457 USDT |
4.0796 USDT |
4.6783 USDT |
4.3496 USDT |
| 2024-03-25 |
4.0526 USDT |
71,876.2182 |
3.9569 USDT |
3.8586 USDT |
4.3951 USDT |
4.1826 USDT |
| 2024-03-24 |
3.8146 USDT |
97,170.5316 |
3.5911 USDT |
3.5896 USDT |
4.1790 USDT |
4.1253 USDT |
| 2024-03-23 |
3.5813 USDT |
52,461.8042 |
3.5294 USDT |
3.4942 USDT |
3.6875 USDT |
3.6638 USDT |
| 2024-03-22 |
3.5409 USDT |
71,798.7151 |
3.6197 USDT |
3.4023 USDT |
3.6754 USDT |
3.5186 USDT |
| 2024-03-21 |
3.6113 USDT |
91,218.7494 |
3.6207 USDT |
3.5100 USDT |
3.6900 USDT |
3.6019 USDT |
| 2024-03-20 |
3.3952 USDT |
113,896.9824 |
3.3113 USDT |
3.1879 USDT |
3.6874 USDT |
3.6512 USDT |
| 2024-03-19 |
3.4455 USDT |
103,791.1474 |
3.7375 USDT |
3.2076 USDT |
3.7870 USDT |
3.4294 USDT |
| 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 |