Identifier on Kucoin: W-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.2526 USDT |
773,600.7509 |
0.2446 USDT |
0.2429 USDT |
0.2622 USDT |
0.2612 USDT |
| 2024-11-22 |
0.2328 USDT |
836,608.4693 |
0.2374 USDT |
0.2247 USDT |
0.2403 USDT |
0.2379 USDT |
| 2024-11-21 |
0.2289 USDT |
1,041,924.4886 |
0.2199 USDT |
0.2117 USDT |
0.2402 USDT |
0.2402 USDT |
| 2024-11-20 |
0.2328 USDT |
1,536,221.9264 |
0.2423 USDT |
0.2196 USDT |
0.2423 USDT |
0.2220 USDT |
| 2024-11-19 |
0.2497 USDT |
2,533,119.7279 |
0.2555 USDT |
0.2422 USDT |
0.2583 USDT |
0.2463 USDT |
| 2024-11-18 |
0.2531 USDT |
2,377,218.1197 |
0.2466 USDT |
0.2416 USDT |
0.2614 USDT |
0.2543 USDT |
| 2024-11-17 |
0.2536 USDT |
5,191,705.7835 |
0.2519 USDT |
0.2366 USDT |
0.2596 USDT |
0.2460 USDT |
| 2024-11-16 |
0.2431 USDT |
1,410,749.4527 |
0.2352 USDT |
0.2337 USDT |
0.2513 USDT |
0.2513 USDT |
| 2024-11-15 |
0.2280 USDT |
2,108,816.0633 |
0.2293 USDT |
0.2197 USDT |
0.2352 USDT |
0.2264 USDT |
| 2024-11-14 |
0.2450 USDT |
4,088,213.7934 |
0.2456 USDT |
0.2312 USDT |
0.2587 USDT |
0.2345 USDT |
| 2024-11-13 |
0.2393 USDT |
3,745,657.5444 |
0.2522 USDT |
0.2255 USDT |
0.2555 USDT |
0.2482 USDT |
| 2024-11-12 |
0.2651 USDT |
6,570,026.0205 |
0.2811 USDT |
0.2414 USDT |
0.2856 USDT |
0.2418 USDT |
| 2024-11-11 |
0.2724 USDT |
5,455,678.7126 |
0.2675 USDT |
0.2597 USDT |
0.2818 USDT |
0.2780 USDT |
| 2024-11-10 |
0.2651 USDT |
3,210,988.9377 |
0.2601 USDT |
0.2539 USDT |
0.2756 USDT |
0.2659 USDT |
| 2024-11-09 |
0.2559 USDT |
6,496,267.5694 |
0.2378 USDT |
0.2371 USDT |
0.2737 USDT |
0.2583 USDT |
| 2024-11-08 |
0.2398 USDT |
1,875,470.8596 |
0.2412 USDT |
0.2316 USDT |
0.2496 USDT |
0.2382 USDT |
| 2024-11-07 |
0.2415 USDT |
3,296,242.2673 |
0.2350 USDT |
0.2326 USDT |
0.2505 USDT |
0.2391 USDT |
| 2024-11-06 |
0.2190 USDT |
3,550,114.8992 |
0.2078 USDT |
0.2071 USDT |
0.2295 USDT |
0.2294 USDT |
| 2024-11-05 |
0.2053 USDT |
1,908,819.9719 |
0.1971 USDT |
0.1971 USDT |
0.2116 USDT |
0.2061 USDT |
| 2024-11-04 |
0.2058 USDT |
2,138,477.3745 |
0.2107 USDT |
0.2007 USDT |
0.2144 USDT |
0.2026 USDT |
| 2024-11-03 |
0.2123 USDT |
2,976,050.9304 |
0.2193 USDT |
0.2005 USDT |
0.2272 USDT |
0.2117 USDT |
| 2024-11-02 |
0.2209 USDT |
1,859,527.3337 |
0.2151 USDT |
0.2131 USDT |
0.2280 USDT |
0.2247 USDT |
| 2024-11-01 |
0.2191 USDT |
1,177,274.2845 |
0.2228 USDT |
0.2134 USDT |
0.2256 USDT |
0.2175 USDT |
| 2024-10-31 |
0.2306 USDT |
2,114,343.4083 |
0.2396 USDT |
0.2194 USDT |
0.2396 USDT |
0.2210 USDT |
| 2024-10-30 |
0.2413 USDT |
2,019,991.2745 |
0.2457 USDT |
0.2366 USDT |
0.2459 USDT |
0.2406 USDT |
| 2024-10-29 |
0.2485 USDT |
3,081,548.8662 |
0.2372 USDT |
0.2365 USDT |
0.2591 USDT |
0.2462 USDT |
| 2024-10-28 |
0.2328 USDT |
1,707,825.3129 |
0.2422 USDT |
0.2247 USDT |
0.2422 USDT |
0.2397 USDT |
| 2024-10-27 |
0.2422 USDT |
568,359.8827 |
0.2436 USDT |
0.2393 USDT |
0.2468 USDT |
0.2444 USDT |
| 2024-10-26 |
0.2396 USDT |
1,179,708.4696 |
0.2397 USDT |
0.2327 USDT |
0.2453 USDT |
0.2428 USDT |
| 2024-10-25 |
0.2645 USDT |
2,042,544.0878 |
0.2740 USDT |
0.2513 USDT |
0.2790 USDT |
0.2513 USDT |
| 2024-10-24 |
0.2755 USDT |
2,276,779.8825 |
0.2691 USDT |
0.2667 USDT |
0.2819 USDT |
0.2730 USDT |
| 2024-10-23 |
0.2740 USDT |
1,458,026.3543 |
0.2830 USDT |
0.2616 USDT |
0.2872 USDT |
0.2699 USDT |
| 2024-10-22 |
0.2787 USDT |
1,327,984.5411 |
0.2844 USDT |
0.2708 USDT |
0.2869 USDT |
0.2815 USDT |
| 2024-10-21 |
0.2956 USDT |
1,456,749.3868 |
0.3015 USDT |
0.2830 USDT |
0.3078 USDT |
0.2854 USDT |
| 2024-10-20 |
0.2937 USDT |
1,289,219.8588 |
0.2910 USDT |
0.2835 USDT |
0.3043 USDT |
0.2990 USDT |
| 2024-10-19 |
0.2898 USDT |
676,895.2308 |
0.2895 USDT |
0.2840 USDT |
0.2931 USDT |
0.2849 USDT |
| 2024-10-18 |
0.2894 USDT |
629,811.3336 |
0.2872 USDT |
0.2856 USDT |
0.2934 USDT |
0.2927 USDT |
| 2024-10-17 |
0.2886 USDT |
1,353,551.5743 |
0.2964 USDT |
0.2808 USDT |
0.2992 USDT |
0.2873 USDT |
| 2024-10-16 |
0.2981 USDT |
630,733.3633 |
0.3066 USDT |
0.2914 USDT |
0.3074 USDT |
0.2974 USDT |
| 2024-10-15 |
0.3108 USDT |
2,664,281.9253 |
0.3262 USDT |
0.2978 USDT |
0.3263 USDT |
0.3118 USDT |
| 2024-10-14 |
0.3215 USDT |
1,566,753.0160 |
0.3082 USDT |
0.3022 USDT |
0.3300 USDT |
0.3254 USDT |
| 2024-10-13 |
0.3076 USDT |
633,551.4451 |
0.3209 USDT |
0.2993 USDT |
0.3214 USDT |
0.3070 USDT |
| 2024-10-12 |
0.3183 USDT |
890,883.9638 |
0.3156 USDT |
0.3078 USDT |
0.3243 USDT |
0.3231 USDT |
| 2024-10-11 |
0.3084 USDT |
759,190.4026 |
0.3017 USDT |
0.2975 USDT |
0.3178 USDT |
0.3155 USDT |
| 2024-10-10 |
0.2976 USDT |
656,654.8329 |
0.3023 USDT |
0.2880 USDT |
0.3067 USDT |
0.2980 USDT |
| 2024-10-09 |
0.3064 USDT |
550,804.5485 |
0.3137 USDT |
0.2994 USDT |
0.3159 USDT |
0.3022 USDT |
| 2024-10-08 |
0.3176 USDT |
659,356.3314 |
0.3246 USDT |
0.3100 USDT |
0.3285 USDT |
0.3132 USDT |
| 2024-10-07 |
0.3401 USDT |
2,413,631.4644 |
0.3422 USDT |
0.3223 USDT |
0.3581 USDT |
0.3293 USDT |
| 2024-10-06 |
0.3404 USDT |
928,685.8386 |
0.3409 USDT |
0.3324 USDT |
0.3515 USDT |
0.3411 USDT |
| 2024-10-05 |
0.3511 USDT |
2,526,232.3371 |
0.3274 USDT |
0.3274 USDT |
0.3678 USDT |
0.3415 USDT |