Identifier on Kucoin: W-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.2149 USDT |
414,758.3553 |
0.2181 USDT |
0.2065 USDT |
0.2257 USDT |
0.2123 USDT |
| 2024-08-14 |
0.2222 USDT |
409,124.2655 |
0.2271 USDT |
0.2145 USDT |
0.2283 USDT |
0.2169 USDT |
| 2024-08-13 |
0.2212 USDT |
443,810.7728 |
0.2216 USDT |
0.2123 USDT |
0.2337 USDT |
0.2266 USDT |
| 2024-08-12 |
0.2175 USDT |
560,473.0278 |
0.2066 USDT |
0.2066 USDT |
0.2279 USDT |
0.2235 USDT |
| 2024-08-11 |
0.2187 USDT |
322,295.3037 |
0.2232 USDT |
0.2043 USDT |
0.2268 USDT |
0.2043 USDT |
| 2024-08-10 |
0.2246 USDT |
729,278.9215 |
0.2083 USDT |
0.2066 USDT |
0.2349 USDT |
0.2235 USDT |
| 2024-08-09 |
0.2088 USDT |
111,281.8714 |
0.2140 USDT |
0.2034 USDT |
0.2156 USDT |
0.2055 USDT |
| 2024-08-08 |
0.2001 USDT |
340,514.5537 |
0.1835 USDT |
0.1803 USDT |
0.2107 USDT |
0.2081 USDT |
| 2024-08-07 |
0.1923 USDT |
494,839.1403 |
0.1890 USDT |
0.1806 USDT |
0.2010 USDT |
0.1843 USDT |
| 2024-08-06 |
0.1918 USDT |
596,847.3082 |
0.1751 USDT |
0.1751 USDT |
0.1974 USDT |
0.1940 USDT |
| 2024-08-05 |
0.1823 USDT |
1,984,330.3354 |
0.2168 USDT |
0.1628 USDT |
0.2174 USDT |
0.1776 USDT |
| 2024-08-04 |
0.2051 USDT |
298,148.5520 |
0.2070 USDT |
0.1925 USDT |
0.2125 USDT |
0.2015 USDT |
| 2024-08-03 |
0.2183 USDT |
575,659.9409 |
0.2265 USDT |
0.2045 USDT |
0.2302 USDT |
0.2068 USDT |
| 2024-08-02 |
0.2352 USDT |
727,527.9594 |
0.2475 USDT |
0.2229 USDT |
0.2484 USDT |
0.2247 USDT |
| 2024-08-01 |
0.2471 USDT |
544,132.8620 |
0.2488 USDT |
0.2334 USDT |
0.2539 USDT |
0.2368 USDT |
| 2024-07-31 |
0.2554 USDT |
264,901.9556 |
0.2541 USDT |
0.2466 USDT |
0.2604 USDT |
0.2509 USDT |
| 2024-07-30 |
0.2621 USDT |
421,482.6282 |
0.2635 USDT |
0.2489 USDT |
0.2693 USDT |
0.2489 USDT |
| 2024-07-29 |
0.2810 USDT |
639,239.2384 |
0.2841 USDT |
0.2618 USDT |
0.2940 USDT |
0.2656 USDT |
| 2024-07-28 |
0.2919 USDT |
130,189.8864 |
0.2990 USDT |
0.2857 USDT |
0.2990 USDT |
0.2895 USDT |
| 2024-07-27 |
0.2964 USDT |
431,609.4470 |
0.2911 USDT |
0.2886 USDT |
0.3069 USDT |
0.3043 USDT |
| 2024-07-26 |
0.2875 USDT |
248,370.0289 |
0.2790 USDT |
0.2780 USDT |
0.2931 USDT |
0.2901 USDT |
| 2024-07-25 |
0.2808 USDT |
467,261.9427 |
0.2949 USDT |
0.2675 USDT |
0.2972 USDT |
0.2764 USDT |
| 2024-07-24 |
0.3137 USDT |
121,001.5026 |
0.3140 USDT |
0.3044 USDT |
0.3204 USDT |
0.3055 USDT |
| 2024-07-23 |
0.3229 USDT |
368,596.3859 |
0.3201 USDT |
0.3075 USDT |
0.3340 USDT |
0.3117 USDT |
| 2024-07-22 |
0.3403 USDT |
379,875.3928 |
0.3536 USDT |
0.3262 USDT |
0.3574 USDT |
0.3262 USDT |
| 2024-07-21 |
0.3333 USDT |
376,048.9659 |
0.3466 USDT |
0.3169 USDT |
0.3488 USDT |
0.3268 USDT |
| 2024-07-20 |
0.3432 USDT |
453,461.4870 |
0.3386 USDT |
0.3320 USDT |
0.3528 USDT |
0.3447 USDT |
| 2024-07-19 |
0.3275 USDT |
337,113.1092 |
0.3242 USDT |
0.3111 USDT |
0.3400 USDT |
0.3353 USDT |
| 2024-07-18 |
0.3265 USDT |
321,292.7601 |
0.3250 USDT |
0.3104 USDT |
0.3368 USDT |
0.3147 USDT |
| 2024-07-17 |
0.3280 USDT |
437,459.8265 |
0.3310 USDT |
0.3173 USDT |
0.3403 USDT |
0.3271 USDT |
| 2024-07-16 |
0.3220 USDT |
673,011.3794 |
0.3212 USDT |
0.3039 USDT |
0.3426 USDT |
0.3304 USDT |
| 2024-07-15 |
0.3025 USDT |
1,015,289.2231 |
0.2894 USDT |
0.2888 USDT |
0.3193 USDT |
0.3169 USDT |
| 2024-07-14 |
0.2811 USDT |
296,620.9143 |
0.2770 USDT |
0.2726 USDT |
0.2923 USDT |
0.2895 USDT |
| 2024-07-13 |
0.2773 USDT |
353,353.4163 |
0.2763 USDT |
0.2697 USDT |
0.2837 USDT |
0.2775 USDT |
| 2024-07-12 |
0.2762 USDT |
301,888.1455 |
0.2726 USDT |
0.2673 USDT |
0.2832 USDT |
0.2731 USDT |
| 2024-07-11 |
0.2875 USDT |
416,328.0031 |
0.2876 USDT |
0.2762 USDT |
0.2981 USDT |
0.2765 USDT |
| 2024-07-10 |
0.2921 USDT |
254,307.8934 |
0.2920 USDT |
0.2847 USDT |
0.3039 USDT |
0.2878 USDT |
| 2024-07-09 |
0.2883 USDT |
505,830.6627 |
0.2867 USDT |
0.2827 USDT |
0.2960 USDT |
0.2931 USDT |
| 2024-07-08 |
0.2822 USDT |
722,435.8606 |
0.2715 USDT |
0.2566 USDT |
0.2980 USDT |
0.2860 USDT |
| 2024-07-07 |
0.2817 USDT |
590,188.5454 |
0.2917 USDT |
0.2733 USDT |
0.2921 USDT |
0.2807 USDT |
| 2024-07-06 |
0.2711 USDT |
1,054,700.8008 |
0.2517 USDT |
0.2492 USDT |
0.2895 USDT |
0.2864 USDT |
| 2024-07-05 |
0.2484 USDT |
2,449,370.3730 |
0.2700 USDT |
0.2299 USDT |
0.2700 USDT |
0.2546 USDT |
| 2024-07-04 |
0.3028 USDT |
2,304,032.3226 |
0.3279 USDT |
0.2854 USDT |
0.3315 USDT |
0.2878 USDT |
| 2024-07-03 |
0.3572 USDT |
1,291,456.7413 |
0.3649 USDT |
0.3368 USDT |
0.3770 USDT |
0.3379 USDT |
| 2024-07-02 |
0.3692 USDT |
938,623.5047 |
0.3738 USDT |
0.3577 USDT |
0.3827 USDT |
0.3637 USDT |
| 2024-07-01 |
0.3700 USDT |
545,580.1532 |
0.3641 USDT |
0.3527 USDT |
0.3872 USDT |
0.3829 USDT |
| 2024-06-30 |
0.3547 USDT |
521,938.5145 |
0.3389 USDT |
0.3320 USDT |
0.3683 USDT |
0.3661 USDT |
| 2024-06-29 |
0.3493 USDT |
572,062.6488 |
0.3326 USDT |
0.3321 USDT |
0.3543 USDT |
0.3365 USDT |
| 2024-06-28 |
0.3468 USDT |
552,323.4221 |
0.3507 USDT |
0.3300 USDT |
0.3603 USDT |
0.3300 USDT |
| 2024-06-27 |
0.3392 USDT |
1,130,338.3907 |
0.3347 USDT |
0.3242 USDT |
0.3549 USDT |
0.3505 USDT |