Identifier on Kucoin: WLD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
6.1327 USDT |
462,147.8365 |
6.0059 USDT |
5.9000 USDT |
6.3131 USDT |
6.0519 USDT |
| 2024-05-06 |
6.1638 USDT |
876,398.5223 |
5.7409 USDT |
5.7157 USDT |
6.5419 USDT |
6.0671 USDT |
| 2024-05-05 |
5.4095 USDT |
408,864.2355 |
5.0842 USDT |
4.9281 USDT |
5.8492 USDT |
5.6972 USDT |
| 2024-05-04 |
5.1276 USDT |
189,872.9572 |
5.1292 USDT |
5.0339 USDT |
5.2763 USDT |
5.0980 USDT |
| 2024-05-03 |
4.8926 USDT |
281,082.1367 |
4.6098 USDT |
4.5651 USDT |
5.2121 USDT |
5.0628 USDT |
| 2024-05-02 |
4.5545 USDT |
185,179.8045 |
4.6445 USDT |
4.4176 USDT |
4.7544 USDT |
4.5878 USDT |
| 2024-05-01 |
4.4107 USDT |
273,742.0093 |
4.5334 USDT |
4.1807 USDT |
4.6902 USDT |
4.6433 USDT |
| 2024-04-30 |
4.5231 USDT |
308,753.1251 |
4.7310 USDT |
4.2650 USDT |
4.8539 USDT |
4.3837 USDT |
| 2024-04-29 |
4.6373 USDT |
210,464.1318 |
4.7014 USDT |
4.5119 USDT |
4.7586 USDT |
4.6422 USDT |
| 2024-04-28 |
4.8661 USDT |
335,954.3335 |
4.8777 USDT |
4.7230 USDT |
5.0299 USDT |
4.7560 USDT |
| 2024-04-27 |
4.6909 USDT |
369,754.0196 |
4.7117 USDT |
4.3349 USDT |
4.9461 USDT |
4.8164 USDT |
| 2024-04-26 |
4.7730 USDT |
241,505.3249 |
4.8691 USDT |
4.6269 USDT |
4.8970 USDT |
4.6365 USDT |
| 2024-04-25 |
4.8631 USDT |
413,323.2824 |
4.9244 USDT |
4.6554 USDT |
5.1816 USDT |
4.8628 USDT |
| 2024-04-24 |
5.2567 USDT |
363,904.3012 |
5.4022 USDT |
4.9600 USDT |
5.5900 USDT |
5.1041 USDT |
| 2024-04-23 |
5.7431 USDT |
430,740.7725 |
5.6061 USDT |
5.3115 USDT |
6.1846 USDT |
5.4113 USDT |
| 2024-04-22 |
5.5774 USDT |
172,264.6212 |
5.5295 USDT |
5.4296 USDT |
5.6996 USDT |
5.6087 USDT |
| 2024-04-21 |
5.6082 USDT |
196,846.8923 |
5.6160 USDT |
5.3620 USDT |
5.9097 USDT |
5.5027 USDT |
| 2024-04-20 |
5.2835 USDT |
263,512.9081 |
4.9215 USDT |
4.8189 USDT |
5.6769 USDT |
5.6039 USDT |
| 2024-04-19 |
4.9085 USDT |
307,691.4535 |
4.9813 USDT |
4.4748 USDT |
5.2776 USDT |
5.0056 USDT |
| 2024-04-18 |
4.8680 USDT |
202,538.8582 |
4.7208 USDT |
4.5773 USDT |
5.1454 USDT |
5.0020 USDT |
| 2024-04-17 |
4.8888 USDT |
352,754.6627 |
5.0775 USDT |
4.6470 USDT |
5.1535 USDT |
4.7666 USDT |
| 2024-04-16 |
4.8998 USDT |
239,841.6623 |
4.7745 USDT |
4.5197 USDT |
5.2282 USDT |
5.0662 USDT |
| 2024-04-15 |
4.9386 USDT |
283,640.2111 |
5.1371 USDT |
4.4553 USDT |
5.2372 USDT |
4.6746 USDT |
| 2024-04-14 |
4.6810 USDT |
263,595.6979 |
4.4176 USDT |
4.2382 USDT |
4.9814 USDT |
4.7839 USDT |
| 2024-04-13 |
5.1398 USDT |
341,074.2312 |
5.4725 USDT |
4.7120 USDT |
5.4988 USDT |
4.8956 USDT |
| 2024-04-12 |
5.9001 USDT |
510,402.7716 |
6.3756 USDT |
4.6633 USDT |
6.7297 USDT |
5.2068 USDT |
| 2024-04-11 |
6.5513 USDT |
153,326.5028 |
6.5517 USDT |
6.2931 USDT |
6.8984 USDT |
6.3335 USDT |
| 2024-04-10 |
6.4857 USDT |
107,739.6115 |
6.6643 USDT |
6.2033 USDT |
6.7524 USDT |
6.5396 USDT |
| 2024-04-09 |
6.9161 USDT |
127,989.1396 |
7.3091 USDT |
6.6599 USDT |
7.3466 USDT |
6.6599 USDT |
| 2024-04-08 |
7.3050 USDT |
89,302.2055 |
7.2084 USDT |
7.0349 USDT |
7.4762 USDT |
7.2908 USDT |
| 2024-04-07 |
7.1848 USDT |
113,823.5252 |
6.9765 USDT |
6.9512 USDT |
7.3820 USDT |
7.1029 USDT |
| 2024-04-06 |
7.0480 USDT |
106,298.3789 |
6.8532 USDT |
6.7691 USDT |
7.2982 USDT |
6.9417 USDT |
| 2024-04-05 |
6.7033 USDT |
99,326.5996 |
6.8730 USDT |
6.4606 USDT |
7.0052 USDT |
6.8953 USDT |
| 2024-04-04 |
6.9351 USDT |
118,207.7685 |
6.7395 USDT |
6.6100 USDT |
7.1678 USDT |
6.8162 USDT |
| 2024-04-03 |
6.8498 USDT |
153,279.7796 |
6.8318 USDT |
6.4238 USDT |
7.1950 USDT |
6.7848 USDT |
| 2024-04-02 |
7.1024 USDT |
329,617.2451 |
7.6659 USDT |
6.7914 USDT |
7.6659 USDT |
6.9089 USDT |
| 2024-04-01 |
7.6358 USDT |
195,681.1424 |
8.2208 USDT |
6.6352 USDT |
8.3007 USDT |
7.7103 USDT |
| 2024-03-31 |
8.2341 USDT |
63,585.0752 |
8.1170 USDT |
8.0845 USDT |
8.4240 USDT |
8.2355 USDT |
| 2024-03-30 |
8.2327 USDT |
67,436.2265 |
8.3814 USDT |
8.0803 USDT |
8.5287 USDT |
8.1112 USDT |
| 2024-03-29 |
8.3992 USDT |
166,384.0221 |
8.4095 USDT |
8.0240 USDT |
8.7143 USDT |
8.3091 USDT |
| 2024-03-28 |
8.4577 USDT |
89,729.3673 |
8.4106 USDT |
8.1997 USDT |
8.6233 USDT |
8.4371 USDT |
| 2024-03-27 |
8.7414 USDT |
286,409.8869 |
8.7418 USDT |
8.2164 USDT |
9.2900 USDT |
8.5211 USDT |
| 2024-03-26 |
9.0037 USDT |
482,381.7748 |
8.6639 USDT |
8.4627 USDT |
9.4698 USDT |
8.6836 USDT |
| 2024-03-25 |
8.6445 USDT |
343,322.4670 |
8.4644 USDT |
8.3301 USDT |
8.9500 USDT |
8.7335 USDT |
| 2024-03-24 |
8.3025 USDT |
293,815.5420 |
8.4413 USDT |
8.1200 USDT |
8.5851 USDT |
8.3309 USDT |
| 2024-03-23 |
8.5922 USDT |
672,952.4899 |
7.9975 USDT |
7.9370 USDT |
9.0839 USDT |
8.7014 USDT |
| 2024-03-22 |
7.9911 USDT |
515,070.0583 |
8.0508 USDT |
7.6507 USDT |
8.4083 USDT |
8.1112 USDT |
| 2024-03-21 |
8.1613 USDT |
415,568.2337 |
8.3285 USDT |
7.8145 USDT |
8.4457 USDT |
8.0418 USDT |
| 2024-03-20 |
7.6301 USDT |
574,808.7599 |
7.4989 USDT |
7.2000 USDT |
8.0836 USDT |
7.9339 USDT |
| 2024-03-19 |
7.9696 USDT |
719,570.8300 |
8.7506 USDT |
7.4562 USDT |
8.8819 USDT |
7.9704 USDT |