Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
1.2425 USDT |
11,037.1686 |
1.2076 USDT |
1.2026 USDT |
1.2659 USDT |
1.2391 USDT |
| 2023-10-19 |
1.2091 USDT |
7,361.0876 |
1.2300 USDT |
1.1961 USDT |
1.2300 USDT |
1.2127 USDT |
| 2023-10-18 |
1.2207 USDT |
7,620.6664 |
1.2127 USDT |
1.2088 USDT |
1.2419 USDT |
1.2270 USDT |
| 2023-10-17 |
1.2272 USDT |
11,430.8495 |
1.2407 USDT |
1.1959 USDT |
1.2639 USDT |
1.2138 USDT |
| 2023-10-16 |
1.2478 USDT |
12,959.3837 |
1.2450 USDT |
1.2316 USDT |
1.2755 USDT |
1.2412 USDT |
| 2023-10-15 |
1.2448 USDT |
19,620.5478 |
1.2126 USDT |
1.2083 USDT |
1.3129 USDT |
1.2389 USDT |
| 2023-10-14 |
1.2156 USDT |
3,881.9825 |
1.2148 USDT |
1.2101 USDT |
1.2219 USDT |
1.2164 USDT |
| 2023-10-13 |
1.2229 USDT |
5,478.8145 |
1.2332 USDT |
1.2106 USDT |
1.2400 USDT |
1.2120 USDT |
| 2023-10-12 |
1.2147 USDT |
20,433.7309 |
1.1940 USDT |
1.1733 USDT |
1.2670 USDT |
1.2432 USDT |
| 2023-10-11 |
1.1972 USDT |
4,843.4818 |
1.2219 USDT |
1.1677 USDT |
1.2225 USDT |
1.1871 USDT |
| 2023-10-10 |
1.2357 USDT |
6,810.8581 |
1.2419 USDT |
1.2092 USDT |
1.2518 USDT |
1.2244 USDT |
| 2023-10-09 |
1.2536 USDT |
13,114.1055 |
1.2915 USDT |
1.2042 USDT |
1.3008 USDT |
1.2353 USDT |
| 2023-10-08 |
1.2956 USDT |
9,693.1692 |
1.3100 USDT |
1.2607 USDT |
1.3159 USDT |
1.2957 USDT |
| 2023-10-07 |
1.3159 USDT |
1,884.1775 |
1.3189 USDT |
1.3068 USDT |
1.3246 USDT |
1.3068 USDT |
| 2023-10-06 |
1.3167 USDT |
10,147.0944 |
1.3144 USDT |
1.3055 USDT |
1.3257 USDT |
1.3239 USDT |