Identifier on Kucoin: W-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.6448 USDT |
1,918,679.2267 |
0.6470 USDT |
0.6238 USDT |
0.6669 USDT |
0.6468 USDT |
| 2024-05-06 |
0.6682 USDT |
2,695,035.4635 |
0.6756 USDT |
0.6372 USDT |
0.7071 USDT |
0.6453 USDT |
| 2024-05-05 |
0.6847 USDT |
4,326,610.2033 |
0.7278 USDT |
0.6616 USDT |
0.7424 USDT |
0.6777 USDT |
| 2024-05-04 |
0.7415 USDT |
4,731,419.5481 |
0.7376 USDT |
0.7189 USDT |
0.7756 USDT |
0.7324 USDT |
| 2024-05-03 |
0.7309 USDT |
5,184,255.3153 |
0.7267 USDT |
0.7000 USDT |
0.7601 USDT |
0.7311 USDT |
| 2024-05-02 |
0.7244 USDT |
6,570,249.7990 |
0.6865 USDT |
0.6306 USDT |
0.7769 USDT |
0.7367 USDT |
| 2024-05-01 |
0.6430 USDT |
6,951,099.9482 |
0.6047 USDT |
0.5857 USDT |
0.6982 USDT |
0.6958 USDT |
| 2024-04-30 |
0.6350 USDT |
3,423,258.4115 |
0.6798 USDT |
0.5774 USDT |
0.7003 USDT |
0.5976 USDT |
| 2024-04-29 |
0.6445 USDT |
3,108,425.5303 |
0.6298 USDT |
0.5765 USDT |
0.6987 USDT |
0.6526 USDT |
| 2024-04-28 |
0.6321 USDT |
1,352,235.7297 |
0.6180 USDT |
0.5895 USDT |
0.6736 USDT |
0.6350 USDT |
| 2024-04-27 |
0.5846 USDT |
1,540,842.3037 |
0.5891 USDT |
0.5484 USDT |
0.6196 USDT |
0.6061 USDT |
| 2024-04-26 |
0.6130 USDT |
2,290,998.3825 |
0.6567 USDT |
0.5823 USDT |
0.6590 USDT |
0.5866 USDT |
| 2024-04-25 |
0.6031 USDT |
3,683,355.3084 |
0.5447 USDT |
0.5250 USDT |
0.6726 USDT |
0.6581 USDT |
| 2024-04-24 |
0.5802 USDT |
1,790,434.4326 |
0.5935 USDT |
0.5418 USDT |
0.6091 USDT |
0.5494 USDT |
| 2024-04-23 |
0.6120 USDT |
2,314,603.0432 |
0.6392 USDT |
0.5896 USDT |
0.6581 USDT |
0.6011 USDT |
| 2024-04-22 |
0.6387 USDT |
2,071,801.0793 |
0.6137 USDT |
0.6105 USDT |
0.6816 USDT |
0.6400 USDT |
| 2024-04-21 |
0.6291 USDT |
1,730,657.2269 |
0.6561 USDT |
0.6013 USDT |
0.6761 USDT |
0.6172 USDT |
| 2024-04-20 |
0.6205 USDT |
1,886,315.8917 |
0.5870 USDT |
0.5721 USDT |
0.6661 USDT |
0.6571 USDT |
| 2024-04-19 |
0.5899 USDT |
2,319,381.2577 |
0.5920 USDT |
0.5329 USDT |
0.6235 USDT |
0.5922 USDT |