Identifier on Kucoin: WAVES-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
1.6084 USDT |
376,138.1063 WAVES |
1.5994 USDT |
1.4808 USDT |
1.7288 USDT |
1.4852 USDT |
| 2024-11-23 |
1.5824 USDT |
452,372.7279 WAVES |
1.5831 USDT |
1.5308 USDT |
1.6407 USDT |
1.6014 USDT |
| 2024-11-22 |
1.5236 USDT |
231,863.3882 WAVES |
1.5684 USDT |
1.4530 USDT |
1.6338 USDT |
1.5841 USDT |
| 2024-11-21 |
1.4893 USDT |
238,573.1222 WAVES |
1.5214 USDT |
1.4270 USDT |
1.5421 USDT |
1.4921 USDT |
| 2024-11-20 |
1.5330 USDT |
617,929.3754 WAVES |
1.4211 USDT |
1.4170 USDT |
1.6251 USDT |
1.5188 USDT |
| 2024-11-19 |
1.4232 USDT |
165,932.5796 WAVES |
1.4541 USDT |
1.3794 USDT |
1.4757 USDT |
1.4096 USDT |
| 2024-11-18 |
1.4073 USDT |
220,692.5759 WAVES |
1.4056 USDT |
1.3505 USDT |
1.4454 USDT |
1.4232 USDT |
| 2024-11-17 |
1.4200 USDT |
542,201.9901 WAVES |
1.3652 USDT |
1.3477 USDT |
1.5000 USDT |
1.3898 USDT |
| 2024-11-16 |
1.2879 USDT |
320,482.0341 WAVES |
1.2807 USDT |
1.1434 USDT |
1.3263 USDT |
1.3221 USDT |
| 2024-11-15 |
1.2120 USDT |
214,892.2479 WAVES |
1.2340 USDT |
1.1574 USDT |
1.2608 USDT |
1.2475 USDT |
| 2024-11-14 |
1.3182 USDT |
928,052.6753 WAVES |
1.3122 USDT |
1.2402 USDT |
1.4517 USDT |
1.2584 USDT |
| 2024-11-13 |
1.2728 USDT |
1,654,001.5294 WAVES |
1.1861 USDT |
1.1814 USDT |
1.3826 USDT |
1.2510 USDT |
| 2024-11-12 |
1.1699 USDT |
649,384.4924 WAVES |
1.2080 USDT |
1.0812 USDT |
1.2513 USDT |
1.1689 USDT |
| 2024-11-11 |
1.1651 USDT |
419,619.3900 WAVES |
1.1549 USDT |
1.1084 USDT |
1.2300 USDT |
1.1920 USDT |
| 2024-11-10 |
1.1285 USDT |
251,784.3036 WAVES |
1.0998 USDT |
1.0827 USDT |
1.1683 USDT |
1.1589 USDT |
| 2024-11-09 |
1.0825 USDT |
122,033.5214 WAVES |
1.1068 USDT |
1.0660 USDT |
1.1068 USDT |
1.0769 USDT |
| 2024-11-08 |
1.1051 USDT |
416,515.9117 WAVES |
1.0456 USDT |
1.0350 USDT |
1.1402 USDT |
1.1025 USDT |
| 2024-11-07 |
1.0347 USDT |
84,352.1446 WAVES |
1.0341 USDT |
1.0117 USDT |
1.0500 USDT |
1.0401 USDT |
| 2024-11-06 |
0.9988 USDT |
157,021.7616 WAVES |
0.9590 USDT |
0.9569 USDT |
1.0309 USDT |
1.0309 USDT |
| 2024-11-05 |
0.9470 USDT |
98,240.0031 WAVES |
0.9329 USDT |
0.9115 USDT |
0.9835 USDT |
0.9604 USDT |
| 2024-11-04 |
0.9459 USDT |
116,131.3460 WAVES |
0.9656 USDT |
0.9182 USDT |
0.9900 USDT |
0.9198 USDT |
| 2024-11-03 |
0.9771 USDT |
120,958.5006 WAVES |
1.0157 USDT |
0.9476 USDT |
1.0427 USDT |
0.9722 USDT |
| 2024-11-02 |
1.0079 USDT |
256,934.4624 WAVES |
0.9767 USDT |
0.9751 USDT |
1.0377 USDT |
1.0095 USDT |
| 2024-11-01 |
0.9820 USDT |
172,456.4081 WAVES |
0.9901 USDT |
0.9599 USDT |
1.0072 USDT |
0.9727 USDT |
| 2024-10-31 |
0.9977 USDT |
149,929.4607 WAVES |
1.0330 USDT |
0.9804 USDT |
1.0335 USDT |
0.9936 USDT |
| 2024-10-30 |
1.0414 USDT |
54,022.4897 WAVES |
1.0549 USDT |
1.0256 USDT |
1.0555 USDT |
1.0292 USDT |
| 2024-10-29 |
1.0449 USDT |
61,835.1924 WAVES |
1.0278 USDT |
1.0213 USDT |
1.0678 USDT |
1.0536 USDT |
| 2024-10-28 |
1.0165 USDT |
72,832.5543 WAVES |
1.0363 USDT |
1.0002 USDT |
1.0372 USDT |
1.0270 USDT |
| 2024-10-27 |
1.0358 USDT |
209,663.3249 WAVES |
1.0294 USDT |
1.0214 USDT |
1.0789 USDT |
1.0305 USDT |
| 2024-10-26 |
1.0331 USDT |
380,179.0580 WAVES |
1.0308 USDT |
1.0151 USDT |
1.1205 USDT |
1.0300 USDT |
| 2024-10-25 |
1.0807 USDT |
176,828.6669 WAVES |
1.1039 USDT |
1.0562 USDT |
1.1145 USDT |
1.0583 USDT |
| 2024-10-24 |
1.1108 USDT |
157,049.1497 WAVES |
1.0960 USDT |
1.0789 USDT |
1.1782 USDT |
1.1000 USDT |
| 2024-10-23 |
1.0875 USDT |
254,910.6931 WAVES |
1.0939 USDT |
0.9633 USDT |
1.1989 USDT |
1.0779 USDT |
| 2024-10-22 |
1.0960 USDT |
88,237.2523 WAVES |
1.1089 USDT |
1.0811 USDT |
1.1263 USDT |
1.0962 USDT |
| 2024-10-21 |
1.1217 USDT |
84,833.7711 WAVES |
1.1445 USDT |
1.0951 USDT |
1.1519 USDT |
1.1056 USDT |
| 2024-10-20 |
1.1246 USDT |
215,355.0787 WAVES |
1.0947 USDT |
1.0800 USDT |
1.1700 USDT |
1.1405 USDT |
| 2024-10-19 |
1.0942 USDT |
26,581.5461 WAVES |
1.0927 USDT |
1.0853 USDT |
1.1009 USDT |
1.0927 USDT |
| 2024-10-18 |
1.0874 USDT |
127,403.1960 WAVES |
1.0796 USDT |
1.0742 USDT |
1.1449 USDT |
1.0920 USDT |
| 2024-10-17 |
1.0752 USDT |
119,841.9654 WAVES |
1.0952 USDT |
1.0686 USDT |
1.1019 USDT |
1.0804 USDT |
| 2024-10-16 |
1.0961 USDT |
109,739.5754 WAVES |
1.0943 USDT |
1.0887 USDT |
1.1164 USDT |
1.1006 USDT |
| 2024-10-15 |
1.0950 USDT |
92,512.2155 WAVES |
1.1203 USDT |
1.0692 USDT |
1.1225 USDT |
1.0851 USDT |
| 2024-10-14 |
1.1053 USDT |
59,122.8783 WAVES |
1.0828 USDT |
1.0733 USDT |
1.1258 USDT |
1.1222 USDT |
| 2024-10-13 |
1.0928 USDT |
23,074.2793 WAVES |
1.0998 USDT |
1.0661 USDT |
1.1177 USDT |
1.0811 USDT |
| 2024-10-12 |
1.0955 USDT |
105,630.7225 WAVES |
1.1034 USDT |
1.0829 USDT |
1.1074 USDT |
1.0863 USDT |
| 2024-10-11 |
1.0969 USDT |
115,729.7583 WAVES |
1.0582 USDT |
1.0508 USDT |
1.1440 USDT |
1.1134 USDT |
| 2024-10-10 |
1.0672 USDT |
98,912.6857 WAVES |
1.0809 USDT |
1.0462 USDT |
1.0877 USDT |
1.0626 USDT |
| 2024-10-09 |
1.1009 USDT |
25,690.5237 WAVES |
1.1077 USDT |
1.0861 USDT |
1.1163 USDT |
1.0888 USDT |
| 2024-10-08 |
1.1088 USDT |
31,518.5140 WAVES |
1.1077 USDT |
1.0921 USDT |
1.1350 USDT |
1.1005 USDT |
| 2024-10-07 |
1.1277 USDT |
24,452.4695 WAVES |
1.1329 USDT |
1.1039 USDT |
1.1484 USDT |
1.1293 USDT |
| 2024-10-06 |
1.1173 USDT |
22,269.6473 WAVES |
1.1109 USDT |
1.1025 USDT |
1.1484 USDT |
1.1217 USDT |