Identifier on Kucoin: WLD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
4.9347 USDT |
328,135.0368 |
4.9326 USDT |
4.7304 USDT |
5.0880 USDT |
4.8013 USDT |
| 2024-06-05 |
4.9487 USDT |
314,423.5874 |
4.8264 USDT |
4.7830 USDT |
5.1278 USDT |
4.9068 USDT |
| 2024-06-04 |
4.7724 USDT |
115,597.2158 |
4.8067 USDT |
4.6858 USDT |
4.8971 USDT |
4.8295 USDT |
| 2024-06-03 |
4.7273 USDT |
119,898.7825 |
4.6795 USDT |
4.6192 USDT |
4.8241 USDT |
4.7433 USDT |
| 2024-06-02 |
4.7310 USDT |
124,319.5459 |
4.7936 USDT |
4.5917 USDT |
4.8608 USDT |
4.6763 USDT |
| 2024-06-01 |
4.8487 USDT |
124,087.6984 |
4.8385 USDT |
4.7588 USDT |
4.9368 USDT |
4.8236 USDT |
| 2024-05-31 |
4.8547 USDT |
419,891.7421 |
4.9361 USDT |
4.7094 USDT |
4.9707 USDT |
4.8511 USDT |
| 2024-05-30 |
4.9759 USDT |
530,853.1845 |
4.9353 USDT |
4.6884 USDT |
5.1835 USDT |
4.9445 USDT |
| 2024-05-29 |
4.8707 USDT |
464,933.9839 |
4.6684 USDT |
4.6540 USDT |
5.0280 USDT |
4.9396 USDT |
| 2024-05-28 |
4.6318 USDT |
204,609.6033 |
4.8082 USDT |
4.5444 USDT |
4.8082 USDT |
4.6904 USDT |
| 2024-05-27 |
4.6568 USDT |
167,163.3668 |
4.5324 USDT |
4.5078 USDT |
4.7920 USDT |
4.7527 USDT |
| 2024-05-26 |
4.6153 USDT |
142,857.7419 |
4.7105 USDT |
4.5308 USDT |
4.7436 USDT |
4.5580 USDT |
| 2024-05-25 |
4.7180 USDT |
237,122.8555 |
4.5873 USDT |
4.5726 USDT |
4.8164 USDT |
4.7028 USDT |
| 2024-05-24 |
4.5768 USDT |
383,925.4876 |
4.6837 USDT |
4.4343 USDT |
4.7666 USDT |
4.5776 USDT |
| 2024-05-23 |
4.6565 USDT |
474,434.7156 |
4.9776 USDT |
4.3967 USDT |
5.0133 USDT |
4.6064 USDT |
| 2024-05-22 |
5.0758 USDT |
222,289.7527 |
5.1043 USDT |
4.9056 USDT |
5.2659 USDT |
5.0237 USDT |
| 2024-05-21 |
5.0881 USDT |
293,600.2483 |
5.0700 USDT |
4.9284 USDT |
5.2381 USDT |
5.0908 USDT |
| 2024-05-20 |
4.8671 USDT |
248,765.4013 |
4.6985 USDT |
4.6390 USDT |
5.0758 USDT |
5.0393 USDT |
| 2024-05-19 |
4.8872 USDT |
106,555.7694 |
4.9798 USDT |
4.7112 USDT |
5.0166 USDT |
4.7227 USDT |
| 2024-05-18 |
4.9771 USDT |
133,932.5297 |
4.8990 USDT |
4.8132 USDT |
5.0818 USDT |
4.9893 USDT |
| 2024-05-17 |
4.9327 USDT |
285,546.0147 |
4.8471 USDT |
4.8132 USDT |
5.0849 USDT |
4.9288 USDT |
| 2024-05-16 |
4.8747 USDT |
276,179.6281 |
5.0807 USDT |
4.6420 USDT |
5.1238 USDT |
4.8611 USDT |
| 2024-05-15 |
4.9180 USDT |
599,784.1123 |
4.7755 USDT |
4.6708 USDT |
5.1598 USDT |
5.0970 USDT |
| 2024-05-14 |
5.0360 USDT |
784,085.1405 |
5.6415 USDT |
4.6038 USDT |
5.6747 USDT |
4.6549 USDT |
| 2024-05-13 |
5.7764 USDT |
900,198.1879 |
5.9567 USDT |
5.3804 USDT |
6.3251 USDT |
5.5409 USDT |
| 2024-05-12 |
5.8979 USDT |
162,644.7256 |
5.7835 USDT |
5.7315 USDT |
6.0601 USDT |
5.9594 USDT |
| 2024-05-11 |
5.7810 USDT |
394,010.1307 |
5.4689 USDT |
5.4472 USDT |
6.0683 USDT |
5.8171 USDT |
| 2024-05-10 |
5.6787 USDT |
534,576.1113 |
5.6205 USDT |
5.3512 USDT |
6.0939 USDT |
5.4671 USDT |
| 2024-05-09 |
5.4708 USDT |
269,947.4692 |
5.3742 USDT |
5.3464 USDT |
5.6657 USDT |
5.5522 USDT |
| 2024-05-08 |
5.6517 USDT |
478,324.0493 |
5.9280 USDT |
5.2133 USDT |
5.9607 USDT |
5.3184 USDT |
| 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 |