Identifier on Kucoin: EWT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
1.8158 USDT |
139,146.1319 EWT |
1.7440 USDT |
1.7150 USDT |
1.9040 USDT |
1.8490 USDT |
| 2024-12-02 |
1.7686 USDT |
154,351.6942 EWT |
1.7870 USDT |
1.7230 USDT |
1.8320 USDT |
1.7500 USDT |
| 2024-12-01 |
1.7256 USDT |
67,378.9044 EWT |
1.6870 USDT |
1.6620 USDT |
1.7760 USDT |
1.7760 USDT |
| 2024-11-30 |
1.6409 USDT |
137,277.6018 EWT |
1.5510 USDT |
1.5190 USDT |
1.7610 USDT |
1.6910 USDT |
| 2024-11-29 |
1.5556 USDT |
103,582.4542 EWT |
1.5100 USDT |
1.5080 USDT |
1.5890 USDT |
1.5470 USDT |
| 2024-11-28 |
1.5463 USDT |
171,371.7399 EWT |
1.5150 USDT |
1.5000 USDT |
1.5950 USDT |
1.5170 USDT |
| 2024-11-27 |
1.5586 USDT |
77,579.7227 EWT |
1.5090 USDT |
1.5070 USDT |
1.6290 USDT |
1.5310 USDT |
| 2024-11-26 |
1.4912 USDT |
141,303.7881 EWT |
1.4870 USDT |
1.4320 USDT |
1.5330 USDT |
1.5190 USDT |
| 2024-11-25 |
1.6667 USDT |
122,954.1239 EWT |
1.6500 USDT |
1.5770 USDT |
1.7600 USDT |
1.6010 USDT |
| 2024-11-24 |
1.6063 USDT |
256,064.5243 EWT |
1.5350 USDT |
1.4420 USDT |
1.8710 USDT |
1.6080 USDT |
| 2024-11-23 |
1.4530 USDT |
289,262.7218 EWT |
1.3670 USDT |
1.3210 USDT |
1.5310 USDT |
1.5140 USDT |
| 2024-11-22 |
1.3649 USDT |
185,744.4435 EWT |
1.3150 USDT |
1.3000 USDT |
1.4530 USDT |
1.3700 USDT |
| 2024-11-21 |
1.3431 USDT |
209,186.9371 EWT |
1.2620 USDT |
1.2450 USDT |
1.5530 USDT |
1.2800 USDT |
| 2024-11-20 |
1.2669 USDT |
205,318.2511 EWT |
1.3510 USDT |
1.1970 USDT |
1.3590 USDT |
1.2430 USDT |
| 2024-11-19 |
1.4266 USDT |
245,461.6221 EWT |
1.4450 USDT |
1.2890 USDT |
1.5950 USDT |
1.3850 USDT |
| 2024-11-18 |
1.2285 USDT |
180,333.2349 EWT |
1.1740 USDT |
1.1480 USDT |
1.3590 USDT |
1.3270 USDT |
| 2024-11-17 |
1.2272 USDT |
231,526.0827 EWT |
1.2660 USDT |
1.1130 USDT |
1.3420 USDT |
1.1310 USDT |
| 2024-11-16 |
1.0806 USDT |
297,245.8625 EWT |
1.1040 USDT |
1.0440 USDT |
1.1610 USDT |
1.1560 USDT |
| 2024-11-15 |
1.0683 USDT |
248,969.9528 EWT |
1.0610 USDT |
1.0230 USDT |
1.1190 USDT |
1.1070 USDT |
| 2024-11-14 |
1.0311 USDT |
316,138.5904 EWT |
1.0050 USDT |
0.9910 USDT |
1.0760 USDT |
1.0610 USDT |
| 2024-11-13 |
1.0383 USDT |
384,828.7017 EWT |
1.0630 USDT |
0.9830 USDT |
1.0840 USDT |
1.0230 USDT |
| 2024-11-12 |
1.1072 USDT |
505,460.4443 EWT |
1.1080 USDT |
1.0510 USDT |
1.1830 USDT |
1.0770 USDT |
| 2024-11-11 |
1.1336 USDT |
421,422.8261 EWT |
1.1680 USDT |
1.0710 USDT |
1.1840 USDT |
1.1030 USDT |
| 2024-11-10 |
1.1789 USDT |
365,510.2044 EWT |
1.1240 USDT |
1.1220 USDT |
1.2390 USDT |
1.1760 USDT |
| 2024-11-09 |
1.1132 USDT |
363,532.2145 EWT |
1.0890 USDT |
1.0880 USDT |
1.1460 USDT |
1.1300 USDT |
| 2024-11-08 |
1.0646 USDT |
379,185.7842 EWT |
1.0670 USDT |
1.0320 USDT |
1.1000 USDT |
1.0650 USDT |
| 2024-11-07 |
1.1120 USDT |
398,273.0145 EWT |
1.1060 USDT |
1.0830 USDT |
1.1420 USDT |
1.1100 USDT |
| 2024-11-06 |
1.0788 USDT |
441,842.5491 EWT |
1.0530 USDT |
1.0180 USDT |
1.1240 USDT |
1.1120 USDT |
| 2024-11-05 |
1.0681 USDT |
333,820.9746 EWT |
1.0740 USDT |
1.0460 USDT |
1.0940 USDT |
1.0480 USDT |
| 2024-11-04 |
1.0796 USDT |
270,256.6786 EWT |
1.0920 USDT |
1.0600 USDT |
1.0970 USDT |
1.0880 USDT |
| 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 |