Identifier on Kucoin: W-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.6927 USDT |
8,932,396.4215 |
0.6932 USDT |
0.6160 USDT |
0.7468 USDT |
0.6742 USDT |
| 2024-06-06 |
0.6536 USDT |
3,864,633.8024 |
0.6211 USDT |
0.6134 USDT |
0.6943 USDT |
0.6924 USDT |
| 2024-06-05 |
0.6315 USDT |
2,544,776.9252 |
0.6404 USDT |
0.6135 USDT |
0.6524 USDT |
0.6210 USDT |
| 2024-06-04 |
0.6620 USDT |
3,906,986.9820 |
0.6655 USDT |
0.6319 USDT |
0.6997 USDT |
0.6410 USDT |
| 2024-06-03 |
0.6450 USDT |
2,072,420.7464 |
0.6332 USDT |
0.6181 USDT |
0.6639 USDT |
0.6484 USDT |
| 2024-06-02 |
0.6402 USDT |
5,801,216.7541 |
0.5959 USDT |
0.5932 USDT |
0.6775 USDT |
0.6396 USDT |
| 2024-06-01 |
0.5916 USDT |
1,386,077.6317 |
0.5893 USDT |
0.5794 USDT |
0.6082 USDT |
0.6000 USDT |
| 2024-05-31 |
0.5835 USDT |
2,104,410.0841 |
0.5637 USDT |
0.5569 USDT |
0.6010 USDT |
0.5909 USDT |
| 2024-05-30 |
0.5778 USDT |
2,439,315.0285 |
0.5802 USDT |
0.5607 USDT |
0.6024 USDT |
0.5659 USDT |
| 2024-05-29 |
0.5996 USDT |
2,546,007.9027 |
0.5910 USDT |
0.5754 USDT |
0.6252 USDT |
0.5800 USDT |
| 2024-05-28 |
0.5964 USDT |
3,604,945.6057 |
0.6315 USDT |
0.5716 USDT |
0.6369 USDT |
0.5938 USDT |
| 2024-05-27 |
0.6041 USDT |
3,919,275.3135 |
0.5619 USDT |
0.5611 USDT |
0.6444 USDT |
0.6110 USDT |
| 2024-05-26 |
0.5687 USDT |
1,251,044.5427 |
0.5728 USDT |
0.5551 USDT |
0.5868 USDT |
0.5712 USDT |
| 2024-05-25 |
0.5847 USDT |
1,992,267.9834 |
0.5610 USDT |
0.5575 USDT |
0.6077 USDT |
0.5719 USDT |
| 2024-05-24 |
0.5586 USDT |
1,073,519.4845 |
0.5559 USDT |
0.5461 USDT |
0.5807 USDT |
0.5566 USDT |
| 2024-05-23 |
0.5657 USDT |
3,115,031.5329 |
0.5779 USDT |
0.5165 USDT |
0.5983 USDT |
0.5456 USDT |
| 2024-05-22 |
0.5670 USDT |
1,498,072.5145 |
0.5820 USDT |
0.5464 USDT |
0.5863 USDT |
0.5761 USDT |
| 2024-05-21 |
0.5687 USDT |
2,492,101.9572 |
0.5732 USDT |
0.5580 USDT |
0.5892 USDT |
0.5757 USDT |
| 2024-05-20 |
0.5503 USDT |
2,154,815.3928 |
0.5315 USDT |
0.5108 USDT |
0.5757 USDT |
0.5719 USDT |
| 2024-05-19 |
0.5497 USDT |
624,957.1645 |
0.5581 USDT |
0.5295 USDT |
0.5708 USDT |
0.5319 USDT |
| 2024-05-18 |
0.5600 USDT |
1,068,065.3517 |
0.5545 USDT |
0.5421 USDT |
0.5716 USDT |
0.5622 USDT |
| 2024-05-17 |
0.5515 USDT |
819,907.1087 |
0.5374 USDT |
0.5324 USDT |
0.5693 USDT |
0.5589 USDT |
| 2024-05-16 |
0.5503 USDT |
1,781,706.5372 |
0.5728 USDT |
0.5230 USDT |
0.5819 USDT |
0.5387 USDT |
| 2024-05-15 |
0.5515 USDT |
2,168,853.5240 |
0.5278 USDT |
0.5230 USDT |
0.5774 USDT |
0.5706 USDT |
| 2024-05-14 |
0.5343 USDT |
4,279,996.2727 |
0.5479 USDT |
0.5134 USDT |
0.5528 USDT |
0.5339 USDT |
| 2024-05-13 |
0.5603 USDT |
2,652,707.8143 |
0.5907 USDT |
0.5372 USDT |
0.5954 USDT |
0.5519 USDT |
| 2024-05-12 |
0.5968 USDT |
349,652.7596 |
0.5951 USDT |
0.5877 USDT |
0.6072 USDT |
0.5980 USDT |
| 2024-05-11 |
0.5974 USDT |
922,747.6266 |
0.5980 USDT |
0.5832 USDT |
0.6161 USDT |
0.5992 USDT |
| 2024-05-10 |
0.6143 USDT |
1,422,304.2537 |
0.6284 USDT |
0.5871 USDT |
0.6495 USDT |
0.5960 USDT |
| 2024-05-09 |
0.6133 USDT |
1,187,005.4792 |
0.6055 USDT |
0.5955 USDT |
0.6335 USDT |
0.6208 USDT |
| 2024-05-08 |
0.6305 USDT |
2,676,010.1828 |
0.6335 USDT |
0.6025 USDT |
0.6594 USDT |
0.6056 USDT |