Identifier on Kucoin: WAVES-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
1.1141 USDT |
389,327.5878 WAVES |
1.0690 USDT |
1.0628 USDT |
1.1787 USDT |
1.0967 USDT |
| 2024-08-15 |
1.0853 USDT |
137,536.7084 WAVES |
1.1159 USDT |
1.0560 USDT |
1.1182 USDT |
1.0647 USDT |
| 2024-08-14 |
1.1173 USDT |
357,724.5642 WAVES |
1.1066 USDT |
1.0785 USDT |
1.1639 USDT |
1.1009 USDT |
| 2024-08-13 |
1.0897 USDT |
212,578.0877 WAVES |
1.1091 USDT |
1.0648 USDT |
1.1138 USDT |
1.1046 USDT |
| 2024-08-12 |
1.0935 USDT |
301,664.7973 WAVES |
1.0986 USDT |
1.0436 USDT |
1.1495 USDT |
1.0788 USDT |
| 2024-08-11 |
1.1368 USDT |
398,902.5721 WAVES |
1.1850 USDT |
1.0840 USDT |
1.1850 USDT |
1.0998 USDT |
| 2024-08-10 |
1.1902 USDT |
195,634.9646 WAVES |
1.2041 USDT |
1.1507 USDT |
1.2507 USDT |
1.1668 USDT |
| 2024-08-09 |
1.2145 USDT |
667,950.8504 WAVES |
1.1847 USDT |
1.1445 USDT |
1.3103 USDT |
1.1905 USDT |
| 2024-08-08 |
1.0501 USDT |
494,419.3788 WAVES |
0.9187 USDT |
0.8922 USDT |
1.1625 USDT |
1.0962 USDT |
| 2024-08-07 |
0.9646 USDT |
210,096.3193 WAVES |
0.9663 USDT |
0.9108 USDT |
1.0057 USDT |
0.9200 USDT |
| 2024-08-06 |
0.9632 USDT |
379,318.5683 WAVES |
0.8895 USDT |
0.8895 USDT |
1.0572 USDT |
0.9574 USDT |
| 2024-08-05 |
0.8676 USDT |
910,473.3012 WAVES |
0.9893 USDT |
0.7847 USDT |
0.9967 USDT |
0.8946 USDT |
| 2024-08-04 |
1.0169 USDT |
367,144.9433 WAVES |
1.0913 USDT |
0.9548 USDT |
1.0913 USDT |
1.0279 USDT |
| 2024-08-03 |
1.1076 USDT |
363,069.7821 WAVES |
1.1368 USDT |
1.0147 USDT |
1.2047 USDT |
1.0611 USDT |
| 2024-08-02 |
1.2006 USDT |
448,899.5777 WAVES |
1.2189 USDT |
1.1286 USDT |
1.2792 USDT |
1.1473 USDT |
| 2024-08-01 |
1.2026 USDT |
462,021.4318 WAVES |
1.2267 USDT |
1.1297 USDT |
1.2828 USDT |
1.1897 USDT |
| 2024-07-31 |
1.2725 USDT |
771,250.4366 WAVES |
1.3331 USDT |
1.2065 USDT |
1.3508 USDT |
1.2290 USDT |