Identifier on Kucoin: W-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.2974 USDT |
61,516.9348 |
0.2941 USDT |
0.2919 USDT |
0.3037 USDT |
0.3023 USDT |
| 2024-12-24 |
0.2900 USDT |
430,009.1253 |
0.2893 USDT |
0.2788 USDT |
0.2987 USDT |
0.2896 USDT |
| 2024-12-23 |
0.2612 USDT |
132,394.9129 |
0.2586 USDT |
0.2520 USDT |
0.2711 USDT |
0.2664 USDT |
| 2024-12-22 |
0.2618 USDT |
418,232.2027 |
0.2623 USDT |
0.2513 USDT |
0.2709 USDT |
0.2597 USDT |
| 2024-12-21 |
0.2787 USDT |
1,291,064.3076 |
0.2790 USDT |
0.2581 USDT |
0.2994 USDT |
0.2581 USDT |
| 2024-12-20 |
0.2601 USDT |
3,584,755.9777 |
0.2683 USDT |
0.2356 USDT |
0.2854 USDT |
0.2747 USDT |
| 2024-12-19 |
0.2736 USDT |
1,628,401.7443 |
0.2946 USDT |
0.2555 USDT |
0.2994 USDT |
0.2681 USDT |
| 2024-12-18 |
0.3007 USDT |
1,633,544.5336 |
0.3158 USDT |
0.2821 USDT |
0.3191 USDT |
0.2987 USDT |
| 2024-12-17 |
0.3248 USDT |
697,231.0754 |
0.3304 USDT |
0.3126 USDT |
0.3386 USDT |
0.3132 USDT |
| 2024-12-16 |
0.3416 USDT |
1,115,024.6593 |
0.3550 USDT |
0.3233 USDT |
0.3622 USDT |
0.3321 USDT |
| 2024-12-15 |
0.3407 USDT |
1,251,676.4302 |
0.3321 USDT |
0.3135 USDT |
0.3552 USDT |
0.3529 USDT |
| 2024-12-14 |
0.3237 USDT |
771,886.2128 |
0.3278 USDT |
0.3095 USDT |
0.3365 USDT |
0.3210 USDT |
| 2024-12-13 |
0.3267 USDT |
596,851.2643 |
0.3335 USDT |
0.3189 USDT |
0.3367 USDT |
0.3271 USDT |
| 2024-12-12 |
0.3469 USDT |
1,485,654.1276 |
0.3431 USDT |
0.3287 USDT |
0.3591 USDT |
0.3331 USDT |
| 2024-12-11 |
0.3243 USDT |
3,157,585.4492 |
0.3126 USDT |
0.2994 USDT |
0.3452 USDT |
0.3423 USDT |
| 2024-12-10 |
0.3066 USDT |
1,852,160.5632 |
0.3170 USDT |
0.2852 USDT |
0.3265 USDT |
0.3163 USDT |
| 2024-12-09 |
0.3618 USDT |
850,051.4150 |
0.3887 USDT |
0.3430 USDT |
0.3887 USDT |
0.3520 USDT |
| 2024-12-08 |
0.3887 USDT |
960,932.0980 |
0.3912 USDT |
0.3728 USDT |
0.4008 USDT |
0.3817 USDT |
| 2024-12-07 |
0.3932 USDT |
1,067,293.5915 |
0.3994 USDT |
0.3872 USDT |
0.4019 USDT |
0.3926 USDT |
| 2024-12-06 |
0.3982 USDT |
2,514,598.2656 |
0.3833 USDT |
0.3784 USDT |
0.4152 USDT |
0.3984 USDT |
| 2024-12-05 |
0.3863 USDT |
2,535,494.0451 |
0.3706 USDT |
0.3494 USDT |
0.4025 USDT |
0.3886 USDT |
| 2024-12-04 |
0.3724 USDT |
3,038,603.4269 |
0.3630 USDT |
0.3469 USDT |
0.3899 USDT |
0.3696 USDT |
| 2024-12-03 |
0.3378 USDT |
1,917,458.6799 |
0.3435 USDT |
0.3152 USDT |
0.3563 USDT |
0.3355 USDT |
| 2024-12-02 |
0.3275 USDT |
1,929,755.0530 |
0.3434 USDT |
0.3096 USDT |
0.3456 USDT |
0.3279 USDT |
| 2024-12-01 |
0.3482 USDT |
3,338,833.1456 |
0.3251 USDT |
0.3168 USDT |
0.3736 USDT |
0.3421 USDT |
| 2024-11-30 |
0.3139 USDT |
988,807.5447 |
0.3077 USDT |
0.3001 USDT |
0.3297 USDT |
0.3202 USDT |
| 2024-11-29 |
0.3024 USDT |
928,292.8947 |
0.3055 USDT |
0.2959 USDT |
0.3069 USDT |
0.3017 USDT |
| 2024-11-28 |
0.2988 USDT |
1,521,206.0083 |
0.3027 USDT |
0.2903 USDT |
0.3088 USDT |
0.3051 USDT |
| 2024-11-27 |
0.2904 USDT |
2,019,193.4175 |
0.2661 USDT |
0.2611 USDT |
0.3064 USDT |
0.2968 USDT |
| 2024-11-26 |
0.2723 USDT |
1,588,184.5903 |
0.2744 USDT |
0.2542 USDT |
0.2907 USDT |
0.2609 USDT |
| 2024-11-25 |
0.2787 USDT |
1,453,867.3517 |
0.2862 USDT |
0.2650 USDT |
0.2862 USDT |
0.2757 USDT |
| 2024-11-24 |
0.2641 USDT |
1,424,361.2702 |
0.2652 USDT |
0.2410 USDT |
0.2776 USDT |
0.2654 USDT |
| 2024-11-23 |
0.2581 USDT |
1,674,408.8741 |
0.2446 USDT |
0.2429 USDT |
0.2754 USDT |
0.2649 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 |