Identifier on Kucoin: WAVES-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
1.1215 USDT |
33,474.7078 WAVES |
1.1193 USDT |
1.1031 USDT |
1.1365 USDT |
1.1157 USDT |
| 2024-10-04 |
1.0870 USDT |
48,210.3141 WAVES |
1.0682 USDT |
1.0589 USDT |
1.1065 USDT |
1.1025 USDT |
| 2024-10-03 |
1.0820 USDT |
85,305.6017 WAVES |
1.1108 USDT |
1.0418 USDT |
1.1233 USDT |
1.0549 USDT |
| 2024-10-02 |
1.1355 USDT |
151,089.7419 WAVES |
1.1310 USDT |
1.0900 USDT |
1.1888 USDT |
1.1082 USDT |
| 2024-10-01 |
1.1908 USDT |
254,083.2763 WAVES |
1.1998 USDT |
1.0839 USDT |
1.2816 USDT |
1.1191 USDT |
| 2024-09-30 |
1.2894 USDT |
283,964.5336 WAVES |
1.2888 USDT |
1.2228 USDT |
1.3750 USDT |
1.2329 USDT |
| 2024-09-29 |
1.2551 USDT |
359,342.2653 WAVES |
1.1727 USDT |
1.1623 USDT |
1.3480 USDT |
1.2552 USDT |
| 2024-09-28 |
1.1775 USDT |
77,263.0455 WAVES |
1.2012 USDT |
1.1498 USDT |
1.2020 USDT |
1.1760 USDT |
| 2024-09-27 |
1.2044 USDT |
156,817.4969 WAVES |
1.1952 USDT |
1.1838 USDT |
1.2332 USDT |
1.1979 USDT |
| 2024-09-26 |
1.1665 USDT |
177,581.6957 WAVES |
1.1297 USDT |
1.1172 USDT |
1.1960 USDT |
1.1951 USDT |
| 2024-09-25 |
1.1401 USDT |
97,213.0581 WAVES |
1.1539 USDT |
1.1251 USDT |
1.1552 USDT |
1.1313 USDT |
| 2024-09-24 |
1.1341 USDT |
111,967.9882 WAVES |
1.1382 USDT |
1.1089 USDT |
1.1641 USDT |
1.1552 USDT |
| 2024-09-23 |
1.1327 USDT |
233,030.8838 WAVES |
1.1271 USDT |
1.0895 USDT |
1.1513 USDT |
1.1320 USDT |
| 2024-09-22 |
1.1211 USDT |
154,111.0593 WAVES |
1.1699 USDT |
1.0957 USDT |
1.1699 USDT |
1.1060 USDT |
| 2024-09-21 |
1.1536 USDT |
253,773.0556 WAVES |
1.1006 USDT |
1.0996 USDT |
1.1933 USDT |
1.1768 USDT |
| 2024-09-20 |
1.0849 USDT |
157,596.8187 WAVES |
1.0624 USDT |
1.0515 USDT |
1.1127 USDT |
1.0960 USDT |
| 2024-09-19 |
1.0558 USDT |
123,886.3808 WAVES |
1.0371 USDT |
1.0250 USDT |
1.0785 USDT |
1.0562 USDT |
| 2024-09-18 |
1.0056 USDT |
137,809.3836 WAVES |
1.0330 USDT |
0.9873 USDT |
1.0377 USDT |
1.0111 USDT |
| 2024-09-17 |
1.0267 USDT |
81,324.8868 WAVES |
1.0200 USDT |
1.0050 USDT |
1.0461 USDT |
1.0304 USDT |
| 2024-09-16 |
1.0318 USDT |
119,826.8004 WAVES |
1.0409 USDT |
1.0110 USDT |
1.0698 USDT |
1.0199 USDT |
| 2024-09-15 |
1.0536 USDT |
175,984.6682 WAVES |
1.0453 USDT |
1.0270 USDT |
1.0952 USDT |
1.0773 USDT |
| 2024-09-14 |
1.0462 USDT |
164,490.7757 WAVES |
1.0470 USDT |
1.0292 USDT |
1.0773 USDT |
1.0389 USDT |
| 2024-09-13 |
1.0311 USDT |
63,048.7685 WAVES |
1.0330 USDT |
1.0182 USDT |
1.0463 USDT |
1.0400 USDT |
| 2024-09-12 |
1.0224 USDT |
61,110.0713 WAVES |
1.0153 USDT |
1.0104 USDT |
1.0309 USDT |
1.0282 USDT |
| 2024-09-11 |
1.0104 USDT |
59,135.9439 WAVES |
1.0365 USDT |
0.9924 USDT |
1.0381 USDT |
1.0181 USDT |
| 2024-09-10 |
1.0322 USDT |
71,028.6549 WAVES |
1.0267 USDT |
1.0130 USDT |
1.0467 USDT |
1.0349 USDT |
| 2024-09-09 |
1.0198 USDT |
121,865.1731 WAVES |
0.9857 USDT |
0.9855 USDT |
1.0400 USDT |
1.0288 USDT |
| 2024-09-08 |
0.9653 USDT |
84,230.1456 WAVES |
0.9528 USDT |
0.9518 USDT |
0.9801 USDT |
0.9768 USDT |
| 2024-09-07 |
0.9494 USDT |
23,828.8147 WAVES |
0.9446 USDT |
0.9312 USDT |
0.9657 USDT |
0.9595 USDT |
| 2024-09-06 |
0.9585 USDT |
85,043.7635 WAVES |
0.9655 USDT |
0.9352 USDT |
0.9890 USDT |
0.9411 USDT |
| 2024-09-05 |
0.9747 USDT |
46,883.2460 WAVES |
0.9991 USDT |
0.9535 USDT |
1.0011 USDT |
0.9631 USDT |
| 2024-09-04 |
0.9692 USDT |
152,952.5909 WAVES |
0.9899 USDT |
0.9255 USDT |
1.0085 USDT |
0.9924 USDT |
| 2024-09-03 |
1.0293 USDT |
155,463.6617 WAVES |
1.0437 USDT |
0.9849 USDT |
1.0776 USDT |
0.9958 USDT |
| 2024-09-02 |
1.0056 USDT |
81,011.6255 WAVES |
1.0009 USDT |
0.9736 USDT |
1.0374 USDT |
1.0261 USDT |
| 2024-09-01 |
1.0293 USDT |
80,976.1904 WAVES |
1.0579 USDT |
1.0004 USDT |
1.0579 USDT |
1.0004 USDT |
| 2024-08-31 |
1.0677 USDT |
36,836.7816 WAVES |
1.0777 USDT |
1.0453 USDT |
1.0840 USDT |
1.0483 USDT |
| 2024-08-30 |
1.0608 USDT |
124,202.7667 WAVES |
1.0858 USDT |
1.0306 USDT |
1.1000 USDT |
1.0626 USDT |
| 2024-08-29 |
1.0941 USDT |
75,900.3204 WAVES |
1.0752 USDT |
1.0694 USDT |
1.1177 USDT |
1.0776 USDT |
| 2024-08-28 |
1.0971 USDT |
234,006.4154 WAVES |
1.1040 USDT |
1.0501 USDT |
1.1325 USDT |
1.0721 USDT |
| 2024-08-27 |
1.1627 USDT |
116,392.5848 WAVES |
1.1622 USDT |
1.1300 USDT |
1.1959 USDT |
1.1476 USDT |
| 2024-08-26 |
1.1598 USDT |
290,754.4628 WAVES |
1.1455 USDT |
1.1243 USDT |
1.2213 USDT |
1.1609 USDT |
| 2024-08-25 |
1.1489 USDT |
78,648.9210 WAVES |
1.1789 USDT |
1.1277 USDT |
1.1802 USDT |
1.1406 USDT |
| 2024-08-24 |
1.1748 USDT |
167,181.4623 WAVES |
1.1735 USDT |
1.1507 USDT |
1.2001 USDT |
1.1752 USDT |
| 2024-08-23 |
1.1306 USDT |
204,600.9099 WAVES |
1.0981 USDT |
1.0930 USDT |
1.1720 USDT |
1.1669 USDT |
| 2024-08-22 |
1.0988 USDT |
127,447.9385 WAVES |
1.0878 USDT |
1.0816 USDT |
1.1219 USDT |
1.0986 USDT |
| 2024-08-21 |
1.0606 USDT |
65,214.4985 WAVES |
1.0667 USDT |
1.0468 USDT |
1.0835 USDT |
1.0781 USDT |
| 2024-08-20 |
1.0757 USDT |
121,224.5394 WAVES |
1.0809 USDT |
1.0396 USDT |
1.1029 USDT |
1.0729 USDT |
| 2024-08-19 |
1.0691 USDT |
131,002.0620 WAVES |
1.0857 USDT |
1.0555 USDT |
1.0938 USDT |
1.0720 USDT |
| 2024-08-18 |
1.1005 USDT |
96,366.4220 WAVES |
1.1044 USDT |
1.0865 USDT |
1.1207 USDT |
1.0989 USDT |
| 2024-08-17 |
1.0948 USDT |
95,059.0055 WAVES |
1.0962 USDT |
1.0825 USDT |
1.1251 USDT |
1.0875 USDT |