Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
2.8925 USDT |
65,677.3628 |
2.9286 USDT |
2.7689 USDT |
2.9724 USDT |
2.7937 USDT |
| 2023-12-08 |
2.8842 USDT |
58,230.9492 |
2.9123 USDT |
2.8267 USDT |
2.9676 USDT |
2.9065 USDT |
| 2023-12-07 |
2.8222 USDT |
89,411.8462 |
2.6839 USDT |
2.5769 USDT |
3.0516 USDT |
2.8097 USDT |
| 2023-12-06 |
2.8815 USDT |
191,566.8651 |
2.9400 USDT |
2.6551 USDT |
3.1859 USDT |
2.6685 USDT |
| 2023-12-05 |
2.9358 USDT |
88,756.9047 |
2.9462 USDT |
2.8658 USDT |
3.0896 USDT |
2.8987 USDT |
| 2023-12-04 |
2.9958 USDT |
147,356.6521 |
3.1603 USDT |
2.6604 USDT |
3.2463 USDT |
2.9160 USDT |
| 2023-12-03 |
3.1210 USDT |
185,618.5056 |
2.8007 USDT |
2.7728 USDT |
3.4334 USDT |
3.0177 USDT |
| 2023-12-02 |
2.7164 USDT |
57,290.3093 |
2.6561 USDT |
2.6341 USDT |
2.8250 USDT |
2.8160 USDT |
| 2023-12-01 |
2.6780 USDT |
52,081.5298 |
2.7202 USDT |
2.6113 USDT |
2.7953 USDT |
2.6400 USDT |
| 2023-11-30 |
2.6811 USDT |
64,415.6795 |
2.7276 USDT |
2.5778 USDT |
2.7613 USDT |
2.6699 USDT |
| 2023-11-29 |
2.8332 USDT |
112,871.2547 |
2.9702 USDT |
2.6143 USDT |
3.0286 USDT |
2.7400 USDT |
| 2023-11-28 |
3.1505 USDT |
356,031.1273 |
3.1420 USDT |
2.7822 USDT |
3.7201 USDT |
2.9787 USDT |
| 2023-11-27 |
2.9484 USDT |
262,826.2253 |
2.8497 USDT |
2.4623 USDT |
3.4752 USDT |
3.1503 USDT |
| 2023-11-26 |
2.8324 USDT |
355,908.9049 |
2.7174 USDT |
2.3824 USDT |
3.4889 USDT |
2.8295 USDT |
| 2023-11-25 |
2.4658 USDT |
162,500.6790 |
2.1512 USDT |
2.1193 USDT |
2.7899 USDT |
2.6354 USDT |
| 2023-11-24 |
1.9817 USDT |
206,463.2411 |
1.6114 USDT |
1.6114 USDT |
2.2875 USDT |
2.1270 USDT |
| 2023-11-23 |
1.6100 USDT |
14,416.7150 |
1.5982 USDT |
1.5796 USDT |
1.6261 USDT |
1.5963 USDT |
| 2023-11-22 |
1.5493 USDT |
25,895.4351 |
1.5173 USDT |
1.5116 USDT |
1.5958 USDT |
1.5958 USDT |
| 2023-11-21 |
1.5722 USDT |
30,454.0920 |
1.6040 USDT |
1.5192 USDT |
1.6370 USDT |
1.5412 USDT |
| 2023-11-20 |
1.6197 USDT |
25,104.9091 |
1.6145 USDT |
1.5915 USDT |
1.6465 USDT |
1.6235 USDT |
| 2023-11-19 |
1.5786 USDT |
18,751.4982 |
1.5520 USDT |
1.5268 USDT |
1.6186 USDT |
1.6022 USDT |
| 2023-11-18 |
1.5339 USDT |
8,996.5481 |
1.5789 USDT |
1.4854 USDT |
1.5789 USDT |
1.5453 USDT |
| 2023-11-17 |
1.5584 USDT |
18,449.7148 |
1.5593 USDT |
1.5076 USDT |
1.6000 USDT |
1.5760 USDT |
| 2023-11-16 |
1.6003 USDT |
28,531.2000 |
1.6370 USDT |
1.5047 USDT |
1.6670 USDT |
1.5638 USDT |
| 2023-11-15 |
1.6190 USDT |
13,329.8492 |
1.5916 USDT |
1.5726 USDT |
1.6380 USDT |
1.6258 USDT |
| 2023-11-14 |
1.6058 USDT |
19,560.4747 |
1.6648 USDT |
1.5377 USDT |
1.6648 USDT |
1.5554 USDT |
| 2023-11-13 |
1.6815 USDT |
48,038.0161 |
1.6933 USDT |
1.6452 USDT |
1.7512 USDT |
1.6796 USDT |
| 2023-11-12 |
1.6965 USDT |
26,674.7803 |
1.6876 USDT |
1.6290 USDT |
1.7573 USDT |
1.7019 USDT |
| 2023-11-11 |
1.7133 USDT |
27,128.5092 |
1.7434 USDT |
1.6475 USDT |
1.7886 USDT |
1.7116 USDT |
| 2023-11-10 |
1.7235 USDT |
73,173.5411 |
1.5850 USDT |
1.5850 USDT |
1.8745 USDT |
1.7525 USDT |
| 2023-11-09 |
1.5652 USDT |
64,205.0606 |
1.6155 USDT |
1.3836 USDT |
1.6896 USDT |
1.5048 USDT |
| 2023-11-08 |
1.6084 USDT |
9,288.2375 |
1.5951 USDT |
1.5838 USDT |
1.6440 USDT |
1.6351 USDT |
| 2023-11-07 |
1.5945 USDT |
14,973.0135 |
1.6379 USDT |
1.5551 USDT |
1.6412 USDT |
1.6071 USDT |
| 2023-11-06 |
1.6095 USDT |
29,653.0816 |
1.6375 USDT |
1.5631 USDT |
1.6649 USDT |
1.6128 USDT |
| 2023-11-05 |
1.5708 USDT |
40,340.3966 |
1.4544 USDT |
1.4544 USDT |
1.6990 USDT |
1.6431 USDT |
| 2023-11-04 |
1.4363 USDT |
7,396.2748 |
1.4270 USDT |
1.4182 USDT |
1.4637 USDT |
1.4629 USDT |
| 2023-11-03 |
1.4065 USDT |
7,036.2159 |
1.4195 USDT |
1.3766 USDT |
1.4298 USDT |
1.4273 USDT |
| 2023-11-02 |
1.4303 USDT |
14,678.0384 |
1.4375 USDT |
1.3948 USDT |
1.4615 USDT |
1.4256 USDT |
| 2023-11-01 |
1.4078 USDT |
10,536.0091 |
1.4186 USDT |
1.3735 USDT |
1.4526 USDT |
1.4255 USDT |
| 2023-10-31 |
1.4238 USDT |
11,567.1042 |
1.4287 USDT |
1.3815 USDT |
1.4662 USDT |
1.4151 USDT |
| 2023-10-30 |
1.4202 USDT |
9,745.2382 |
1.4426 USDT |
1.3915 USDT |
1.4618 USDT |
1.4290 USDT |
| 2023-10-29 |
1.4370 USDT |
24,166.8259 |
1.3895 USDT |
1.3631 USDT |
1.4956 USDT |
1.4377 USDT |
| 2023-10-28 |
1.3709 USDT |
10,759.9140 |
1.3365 USDT |
1.3335 USDT |
1.4331 USDT |
1.3840 USDT |
| 2023-10-27 |
1.3467 USDT |
12,411.2470 |
1.3719 USDT |
1.3116 USDT |
1.3719 USDT |
1.3311 USDT |
| 2023-10-26 |
1.4022 USDT |
31,286.5675 |
1.4111 USDT |
1.3229 USDT |
1.4393 USDT |
1.3721 USDT |
| 2023-10-25 |
1.3844 USDT |
25,629.6783 |
1.3896 USDT |
1.3298 USDT |
1.4404 USDT |
1.4146 USDT |
| 2023-10-24 |
1.3900 USDT |
40,393.5960 |
1.3403 USDT |
1.3330 USDT |
1.4511 USDT |
1.3623 USDT |
| 2023-10-23 |
1.2806 USDT |
17,518.9059 |
1.2703 USDT |
1.2475 USDT |
1.2999 USDT |
1.2973 USDT |
| 2023-10-22 |
1.2566 USDT |
12,469.0373 |
1.2682 USDT |
1.2236 USDT |
1.2800 USDT |
1.2661 USDT |
| 2023-10-21 |
1.2556 USDT |
20,376.5540 |
1.2521 USDT |
1.2335 USDT |
1.3019 USDT |
1.2652 USDT |