Identifier on Kucoin: EWT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
1.1156 USDT |
340,892.2053 EWT |
1.1430 USDT |
1.0790 USDT |
1.1490 USDT |
1.1030 USDT |
| 2024-11-02 |
1.1201 USDT |
327,571.7128 EWT |
1.1170 USDT |
1.0940 USDT |
1.1490 USDT |
1.1260 USDT |
| 2024-11-01 |
1.1069 USDT |
109,377.3902 EWT |
1.1230 USDT |
1.0900 USDT |
1.1230 USDT |
1.1050 USDT |
| 2024-10-31 |
1.1499 USDT |
233,949.1234 EWT |
1.1410 USDT |
1.1300 USDT |
1.1680 USDT |
1.1300 USDT |
| 2024-10-30 |
1.1612 USDT |
154,788.9376 EWT |
1.1700 USDT |
1.1400 USDT |
1.1750 USDT |
1.1420 USDT |
| 2024-10-29 |
1.1724 USDT |
276,724.5013 EWT |
1.1730 USDT |
1.1570 USDT |
1.1850 USDT |
1.1720 USDT |
| 2024-10-28 |
1.1670 USDT |
339,331.5280 EWT |
1.1630 USDT |
1.1490 USDT |
1.1850 USDT |
1.1680 USDT |
| 2024-10-27 |
1.1245 USDT |
728,756.1768 EWT |
1.1110 USDT |
1.0840 USDT |
1.1670 USDT |
1.1490 USDT |
| 2024-10-26 |
1.1191 USDT |
499,008.3098 EWT |
1.1020 USDT |
1.0950 USDT |
1.1430 USDT |
1.1260 USDT |
| 2024-10-25 |
1.1541 USDT |
359,370.2812 EWT |
1.1600 USDT |
1.1020 USDT |
1.1880 USDT |
1.1190 USDT |
| 2024-10-24 |
1.1779 USDT |
411,752.8589 EWT |
1.1500 USDT |
1.1450 USDT |
1.2090 USDT |
1.1590 USDT |
| 2024-10-23 |
1.3052 USDT |
563,412.9731 EWT |
1.3180 USDT |
1.0930 USDT |
1.3960 USDT |
1.1460 USDT |
| 2024-10-22 |
1.2262 USDT |
698,673.1694 EWT |
1.1780 USDT |
1.1520 USDT |
1.3970 USDT |
1.3900 USDT |
| 2024-10-21 |
1.1441 USDT |
399,244.2156 EWT |
1.1400 USDT |
1.1060 USDT |
1.1820 USDT |
1.1750 USDT |
| 2024-10-20 |
1.1698 USDT |
289,199.9165 EWT |
1.1420 USDT |
1.1250 USDT |
1.2050 USDT |
1.2010 USDT |
| 2024-10-19 |
1.1523 USDT |
252,646.4673 EWT |
1.1630 USDT |
1.1340 USDT |
1.1700 USDT |
1.1430 USDT |
| 2024-10-18 |
1.1435 USDT |
595,545.3785 EWT |
1.1180 USDT |
1.1070 USDT |
1.1920 USDT |
1.1530 USDT |
| 2024-10-17 |
1.1241 USDT |
594,773.9863 EWT |
1.1270 USDT |
1.0920 USDT |
1.1700 USDT |
1.1170 USDT |
| 2024-10-16 |
1.1202 USDT |
623,985.4582 EWT |
1.1400 USDT |
1.0810 USDT |
1.1500 USDT |
1.1280 USDT |
| 2024-10-15 |
1.1462 USDT |
225,856.1589 EWT |
1.1320 USDT |
1.1240 USDT |
1.1830 USDT |
1.1300 USDT |
| 2024-10-14 |
1.1463 USDT |
255,982.5056 EWT |
1.1320 USDT |
1.1250 USDT |
1.1600 USDT |
1.1330 USDT |
| 2024-10-13 |
1.1295 USDT |
206,119.9109 EWT |
1.1230 USDT |
1.1000 USDT |
1.1610 USDT |
1.1480 USDT |
| 2024-10-12 |
1.1204 USDT |
372,873.3936 EWT |
1.1060 USDT |
1.0860 USDT |
1.1470 USDT |
1.1360 USDT |
| 2024-10-11 |
1.1270 USDT |
284,779.1826 EWT |
1.1180 USDT |
1.0800 USDT |
1.1620 USDT |
1.1430 USDT |
| 2024-10-10 |
1.1245 USDT |
308,547.3348 EWT |
1.1170 USDT |
1.0970 USDT |
1.1410 USDT |
1.1290 USDT |
| 2024-10-09 |
1.1344 USDT |
355,337.2008 EWT |
1.1530 USDT |
1.1010 USDT |
1.1740 USDT |
1.1320 USDT |
| 2024-10-08 |
1.1779 USDT |
299,109.6988 EWT |
1.2010 USDT |
1.1300 USDT |
1.2110 USDT |
1.1460 USDT |
| 2024-10-07 |
1.2281 USDT |
314,677.1661 EWT |
1.2130 USDT |
1.1900 USDT |
1.2690 USDT |
1.2390 USDT |
| 2024-10-06 |
1.1765 USDT |
163,069.7889 EWT |
1.1820 USDT |
1.1360 USDT |
1.1980 USDT |
1.1830 USDT |
| 2024-10-05 |
1.2731 USDT |
137,884.6286 EWT |
1.2920 USDT |
1.2400 USDT |
1.3110 USDT |
1.2400 USDT |
| 2024-10-04 |
1.1832 USDT |
252,844.5237 EWT |
1.1700 USDT |
1.1400 USDT |
1.2170 USDT |
1.2170 USDT |
| 2024-10-03 |
1.1990 USDT |
413,752.7709 EWT |
1.1920 USDT |
1.1650 USDT |
1.2260 USDT |
1.2150 USDT |
| 2024-10-02 |
1.2565 USDT |
328,345.4436 EWT |
1.3050 USDT |
1.1500 USDT |
1.3380 USDT |
1.1880 USDT |
| 2024-10-01 |
1.3397 USDT |
328,590.8261 EWT |
1.3960 USDT |
1.2600 USDT |
1.4060 USDT |
1.2980 USDT |
| 2024-09-30 |
1.4042 USDT |
177,260.4313 EWT |
1.4120 USDT |
1.4000 USDT |
1.4190 USDT |
1.4090 USDT |
| 2024-09-29 |
1.3977 USDT |
285,476.9989 EWT |
1.3820 USDT |
1.3590 USDT |
1.4540 USDT |
1.4270 USDT |
| 2024-09-28 |
1.4538 USDT |
471,910.7526 EWT |
1.4900 USDT |
1.3750 USDT |
1.5030 USDT |
1.3770 USDT |
| 2024-09-27 |
1.4229 USDT |
428,889.4081 EWT |
1.3700 USDT |
1.3610 USDT |
1.5000 USDT |
1.4810 USDT |
| 2024-09-26 |
1.3706 USDT |
401,684.8206 EWT |
1.3440 USDT |
1.3100 USDT |
1.4110 USDT |
1.3940 USDT |
| 2024-09-25 |
1.3616 USDT |
284,865.7087 EWT |
1.3860 USDT |
1.3360 USDT |
1.4010 USDT |
1.3450 USDT |
| 2024-09-24 |
1.3806 USDT |
274,559.8850 EWT |
1.3770 USDT |
1.3450 USDT |
1.4050 USDT |
1.3850 USDT |
| 2024-09-23 |
1.4038 USDT |
215,035.0180 EWT |
1.4170 USDT |
1.3600 USDT |
1.4310 USDT |
1.3720 USDT |
| 2024-09-22 |
1.4216 USDT |
304,537.6810 EWT |
1.4110 USDT |
1.4030 USDT |
1.4430 USDT |
1.4270 USDT |
| 2024-09-21 |
1.4136 USDT |
304,038.3725 EWT |
1.4280 USDT |
1.3900 USDT |
1.4320 USDT |
1.4210 USDT |
| 2024-09-20 |
1.3963 USDT |
398,964.6036 EWT |
1.3720 USDT |
1.3550 USDT |
1.4480 USDT |
1.4110 USDT |
| 2024-09-19 |
1.3767 USDT |
507,914.4180 EWT |
1.3970 USDT |
1.2890 USDT |
1.4160 USDT |
1.3700 USDT |
| 2024-09-18 |
1.3932 USDT |
449,778.1606 EWT |
1.4280 USDT |
1.3540 USDT |
1.4290 USDT |
1.3760 USDT |
| 2024-09-17 |
1.3908 USDT |
276,980.2707 EWT |
1.3790 USDT |
1.3580 USDT |
1.4190 USDT |
1.3980 USDT |
| 2024-09-16 |
1.3940 USDT |
120,580.3705 EWT |
1.4120 USDT |
1.3690 USDT |
1.4260 USDT |
1.3820 USDT |
| 2024-09-15 |
1.4420 USDT |
292,204.0882 EWT |
1.4350 USDT |
1.4130 USDT |
1.4600 USDT |
1.4210 USDT |