Identifier on Kucoin: W-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.3443 USDT |
2,201,954.4565 |
0.3482 USDT |
0.3320 USDT |
0.3574 USDT |
0.3356 USDT |
| 2024-06-25 |
0.3541 USDT |
1,422,635.3881 |
0.3519 USDT |
0.3433 USDT |
0.3643 USDT |
0.3589 USDT |
| 2024-06-24 |
0.3360 USDT |
3,504,430.5377 |
0.3309 USDT |
0.3079 USDT |
0.3527 USDT |
0.3506 USDT |
| 2024-06-23 |
0.3433 USDT |
1,724,163.3393 |
0.3413 USDT |
0.3278 USDT |
0.3562 USDT |
0.3313 USDT |
| 2024-06-22 |
0.3414 USDT |
1,722,852.9395 |
0.3399 USDT |
0.3320 USDT |
0.3533 USDT |
0.3418 USDT |
| 2024-06-21 |
0.3481 USDT |
2,125,903.7938 |
0.3493 USDT |
0.3375 USDT |
0.3575 USDT |
0.3443 USDT |
| 2024-06-20 |
0.3607 USDT |
2,328,624.1756 |
0.3649 USDT |
0.3395 USDT |
0.3815 USDT |
0.3530 USDT |
| 2024-06-19 |
0.3712 USDT |
1,274,588.5575 |
0.3692 USDT |
0.3594 USDT |
0.3834 USDT |
0.3673 USDT |
| 2024-06-18 |
0.3668 USDT |
7,672,709.1666 |
0.3979 USDT |
0.3220 USDT |
0.3995 USDT |
0.3708 USDT |
| 2024-06-17 |
0.4160 USDT |
3,147,313.1810 |
0.4468 USDT |
0.3877 USDT |
0.4546 USDT |
0.4043 USDT |
| 2024-06-16 |
0.4500 USDT |
743,627.4117 |
0.4502 USDT |
0.4390 USDT |
0.4566 USDT |
0.4554 USDT |
| 2024-06-15 |
0.4557 USDT |
1,727,690.0196 |
0.4514 USDT |
0.4458 USDT |
0.4653 USDT |
0.4508 USDT |
| 2024-06-14 |
0.4613 USDT |
4,962,082.9482 |
0.4780 USDT |
0.4200 USDT |
0.4916 USDT |
0.4550 USDT |
| 2024-06-13 |
0.4934 USDT |
4,418,060.3864 |
0.5237 USDT |
0.4695 USDT |
0.5325 USDT |
0.4848 USDT |
| 2024-06-12 |
0.5266 USDT |
2,847,665.9557 |
0.5250 USDT |
0.4967 USDT |
0.5528 USDT |
0.5295 USDT |
| 2024-06-11 |
0.5442 USDT |
3,291,763.3316 |
0.5562 USDT |
0.5200 USDT |
0.5621 USDT |
0.5281 USDT |
| 2024-06-10 |
0.6071 USDT |
3,235,211.2519 |
0.6807 USDT |
0.5492 USDT |
0.6807 USDT |
0.5526 USDT |
| 2024-06-09 |
0.6610 USDT |
2,832,049.3913 |
0.6605 USDT |
0.6252 USDT |
0.6900 USDT |
0.6733 USDT |
| 2024-06-08 |
0.7064 USDT |
6,443,759.9137 |
0.6667 USDT |
0.6340 USDT |
0.7640 USDT |
0.6447 USDT |