Identifier on Kucoin: EWT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
1.3028 USDT |
29,210.5765 EWT |
1.3040 USDT |
1.2850 USDT |
1.3320 USDT |
1.2900 USDT |
| 2025-01-21 |
1.2613 USDT |
91,118.4197 EWT |
1.2480 USDT |
1.2030 USDT |
1.3020 USDT |
1.2850 USDT |
| 2025-01-20 |
1.2604 USDT |
124,432.9453 EWT |
1.2170 USDT |
1.1820 USDT |
1.3140 USDT |
1.2070 USDT |
| 2025-01-19 |
1.2728 USDT |
318,964.6525 EWT |
1.3820 USDT |
1.1790 USDT |
1.3950 USDT |
1.2200 USDT |
| 2025-01-18 |
1.4383 USDT |
75,708.9526 EWT |
1.5080 USDT |
1.3860 USDT |
1.5230 USDT |
1.4310 USDT |
| 2025-01-17 |
1.3407 USDT |
51,970.5313 EWT |
1.3120 USDT |
1.2720 USDT |
1.3780 USDT |
1.3700 USDT |
| 2025-01-16 |
1.3592 USDT |
33,172.0761 EWT |
1.3530 USDT |
1.3290 USDT |
1.3790 USDT |
1.3610 USDT |
| 2025-01-15 |
1.3510 USDT |
75,405.0826 EWT |
1.3170 USDT |
1.3070 USDT |
1.3840 USDT |
1.3590 USDT |
| 2025-01-14 |
1.3572 USDT |
31,657.5261 EWT |
1.4000 USDT |
1.3190 USDT |
1.4020 USDT |
1.3290 USDT |
| 2025-01-13 |
1.2766 USDT |
94,842.3983 EWT |
1.3120 USDT |
1.2200 USDT |
1.3610 USDT |
1.3600 USDT |
| 2025-01-12 |
1.3491 USDT |
65,147.5807 EWT |
1.3080 USDT |
1.3030 USDT |
1.3910 USDT |
1.3470 USDT |
| 2025-01-11 |
1.3209 USDT |
59,714.6920 EWT |
1.3670 USDT |
1.2800 USDT |
1.3740 USDT |
1.3210 USDT |
| 2025-01-10 |
1.3550 USDT |
33,806.3985 EWT |
1.3510 USDT |
1.3250 USDT |
1.3780 USDT |
1.3650 USDT |
| 2025-01-09 |
1.3871 USDT |
90,769.2316 EWT |
1.5120 USDT |
1.2960 USDT |
1.5290 USDT |
1.3320 USDT |
| 2025-01-08 |
1.4649 USDT |
153,888.6896 EWT |
1.3880 USDT |
1.3380 USDT |
1.6300 USDT |
1.5420 USDT |
| 2025-01-07 |
1.4113 USDT |
24,931.4793 EWT |
1.4290 USDT |
1.3500 USDT |
1.4540 USDT |
1.3830 USDT |
| 2025-01-06 |
1.4291 USDT |
50,699.1372 EWT |
1.4240 USDT |
1.3760 USDT |
1.4930 USDT |
1.4310 USDT |
| 2025-01-05 |
1.4120 USDT |
31,972.2589 EWT |
1.4190 USDT |
1.3850 USDT |
1.4430 USDT |
1.4030 USDT |
| 2025-01-04 |
1.4222 USDT |
25,551.6222 EWT |
1.4230 USDT |
1.3980 USDT |
1.4520 USDT |
1.4520 USDT |
| 2025-01-03 |
1.3665 USDT |
73,421.8254 EWT |
1.3510 USDT |
1.2950 USDT |
1.4330 USDT |
1.3490 USDT |
| 2025-01-02 |
1.3732 USDT |
35,180.5725 EWT |
1.3350 USDT |
1.3350 USDT |
1.4030 USDT |
1.3780 USDT |
| 2025-01-01 |
1.3108 USDT |
40,426.2216 EWT |
1.3000 USDT |
1.2880 USDT |
1.3510 USDT |
1.3250 USDT |
| 2024-12-31 |
1.3334 USDT |
69,919.7053 EWT |
1.3390 USDT |
1.2910 USDT |
1.4110 USDT |
1.3590 USDT |
| 2024-12-30 |
1.3460 USDT |
70,342.1509 EWT |
1.3820 USDT |
1.3040 USDT |
1.3920 USDT |
1.3460 USDT |
| 2024-12-29 |
1.4402 USDT |
87,607.8356 EWT |
1.5130 USDT |
1.3670 USDT |
1.5270 USDT |
1.3820 USDT |
| 2024-12-28 |
1.5539 USDT |
90,310.5371 EWT |
1.5350 USDT |
1.4880 USDT |
1.6600 USDT |
1.5240 USDT |
| 2024-12-27 |
1.5371 USDT |
94,922.8432 EWT |
1.4390 USDT |
1.4370 USDT |
1.6480 USDT |
1.5360 USDT |
| 2024-12-26 |
1.4624 USDT |
66,433.2440 EWT |
1.5180 USDT |
1.3830 USDT |
1.5310 USDT |
1.3960 USDT |
| 2024-12-25 |
1.5191 USDT |
88,525.5242 EWT |
1.4250 USDT |
1.4080 USDT |
1.6000 USDT |
1.5540 USDT |
| 2024-12-24 |
1.4295 USDT |
68,328.8033 EWT |
1.4220 USDT |
1.3820 USDT |
1.4920 USDT |
1.4430 USDT |
| 2024-12-23 |
1.3392 USDT |
59,124.1280 EWT |
1.3520 USDT |
1.3110 USDT |
1.3730 USDT |
1.3310 USDT |
| 2024-12-22 |
1.3967 USDT |
85,310.4174 EWT |
1.4210 USDT |
1.3200 USDT |
1.4600 USDT |
1.3210 USDT |
| 2024-12-21 |
1.5028 USDT |
67,462.3216 EWT |
1.4880 USDT |
1.4550 USDT |
1.5510 USDT |
1.4550 USDT |
| 2024-12-20 |
1.3844 USDT |
121,905.8095 EWT |
1.3960 USDT |
1.2670 USDT |
1.4580 USDT |
1.4540 USDT |
| 2024-12-19 |
1.4905 USDT |
134,614.5425 EWT |
1.5760 USDT |
1.3630 USDT |
1.5900 USDT |
1.3890 USDT |
| 2024-12-18 |
1.6154 USDT |
159,977.5407 EWT |
1.6980 USDT |
1.5440 USDT |
1.7140 USDT |
1.5720 USDT |
| 2024-12-17 |
1.7856 USDT |
59,049.6959 EWT |
1.8140 USDT |
1.7260 USDT |
1.8300 USDT |
1.7350 USDT |
| 2024-12-16 |
1.8660 USDT |
61,910.9022 EWT |
1.8550 USDT |
1.8120 USDT |
1.9130 USDT |
1.8430 USDT |
| 2024-12-15 |
1.8296 USDT |
45,690.2989 EWT |
1.8470 USDT |
1.8000 USDT |
1.8960 USDT |
1.8330 USDT |
| 2024-12-14 |
1.8488 USDT |
81,435.3454 EWT |
1.8580 USDT |
1.8050 USDT |
1.9120 USDT |
1.8450 USDT |
| 2024-12-13 |
1.8775 USDT |
82,941.1840 EWT |
1.8750 USDT |
1.8290 USDT |
1.9130 USDT |
1.8750 USDT |
| 2024-12-12 |
1.8766 USDT |
164,015.9346 EWT |
1.7740 USDT |
1.7540 USDT |
1.9880 USDT |
1.9240 USDT |
| 2024-12-11 |
1.6860 USDT |
106,131.9271 EWT |
1.6100 USDT |
1.5830 USDT |
1.8590 USDT |
1.7630 USDT |
| 2024-12-10 |
1.6373 USDT |
90,882.4042 EWT |
1.6240 USDT |
1.5310 USDT |
1.7220 USDT |
1.5400 USDT |
| 2024-12-09 |
1.8118 USDT |
211,427.2160 EWT |
2.0000 USDT |
1.6030 USDT |
2.0300 USDT |
1.6390 USDT |
| 2024-12-08 |
1.9302 USDT |
191,245.4583 EWT |
1.8870 USDT |
1.8030 USDT |
2.0830 USDT |
2.0100 USDT |
| 2024-12-07 |
1.8500 USDT |
90,551.5126 EWT |
1.8800 USDT |
1.8040 USDT |
1.8900 USDT |
1.8200 USDT |
| 2024-12-06 |
1.8860 USDT |
174,482.6337 EWT |
1.8860 USDT |
1.7570 USDT |
1.9520 USDT |
1.8740 USDT |
| 2024-12-05 |
1.9553 USDT |
280,506.6501 EWT |
1.8900 USDT |
1.8390 USDT |
2.1130 USDT |
1.8840 USDT |
| 2024-12-04 |
1.8860 USDT |
230,528.3502 EWT |
1.8680 USDT |
1.7590 USDT |
2.0160 USDT |
1.8620 USDT |