Identifier on Kucoin: WLD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
9.1539 USDT |
430,457.3728 |
9.5646 USDT |
8.5947 USDT |
9.8315 USDT |
8.8309 USDT |
| 2024-03-17 |
9.1662 USDT |
848,521.7582 |
8.4436 USDT |
8.3200 USDT |
9.9609 USDT |
9.5400 USDT |
| 2024-03-16 |
8.9556 USDT |
513,843.9981 |
9.7492 USDT |
8.2278 USDT |
9.8696 USDT |
8.3979 USDT |
| 2024-03-15 |
9.5237 USDT |
811,363.5301 |
10.7691 USDT |
8.5100 USDT |
10.8593 USDT |
9.5993 USDT |
| 2024-03-14 |
9.8792 USDT |
848,008.8821 |
9.5471 USDT |
9.2100 USDT |
10.8328 USDT |
10.5780 USDT |
| 2024-03-13 |
9.7490 USDT |
414,368.3949 |
10.1493 USDT |
9.2865 USDT |
10.2511 USDT |
9.3830 USDT |
| 2024-03-12 |
9.9685 USDT |
924,766.5332 |
9.8317 USDT |
8.9711 USDT |
10.5599 USDT |
10.1000 USDT |
| 2024-03-11 |
9.7706 USDT |
1,067,351.4874 |
9.5485 USDT |
8.8464 USDT |
10.3228 USDT |
9.6899 USDT |
| 2024-03-10 |
10.1709 USDT |
1,299,229.1282 |
11.6905 USDT |
9.2333 USDT |
11.9668 USDT |
9.4724 USDT |
| 2024-03-09 |
9.9112 USDT |
2,272,642.7815 |
7.5265 USDT |
7.4699 USDT |
11.1067 USDT |
10.6964 USDT |
| 2024-03-08 |
7.3622 USDT |
853,968.4895 |
7.1795 USDT |
6.7601 USDT |
7.8209 USDT |
7.7077 USDT |
| 2024-03-07 |
7.4171 USDT |
982,512.7869 |
7.3190 USDT |
7.0203 USDT |
8.0697 USDT |
7.1398 USDT |
| 2024-03-06 |
6.7475 USDT |
1,190,756.6544 |
6.4320 USDT |
6.0338 USDT |
7.3820 USDT |
7.1581 USDT |
| 2024-03-05 |
7.2069 USDT |
820,958.9793 |
7.3695 USDT |
6.5100 USDT |
7.5166 USDT |
7.1191 USDT |
| 2024-03-04 |
7.8885 USDT |
711,009.8440 |
7.9126 USDT |
7.3515 USDT |
8.4219 USDT |
7.4344 USDT |
| 2024-03-03 |
7.8829 USDT |
884,214.6399 |
7.6617 USDT |
7.0995 USDT |
8.5343 USDT |
7.7844 USDT |
| 2024-03-02 |
7.7373 USDT |
521,615.5438 |
7.9247 USDT |
7.4790 USDT |
8.1819 USDT |
7.6808 USDT |
| 2024-03-01 |
7.8787 USDT |
830,913.6095 |
7.3282 USDT |
7.3277 USDT |
8.4365 USDT |
7.8192 USDT |
| 2024-02-29 |
7.8171 USDT |
737,700.2128 |
7.9452 USDT |
7.4000 USDT |
8.3496 USDT |
7.6280 USDT |
| 2024-02-28 |
7.6909 USDT |
1,882,671.7778 |
7.1820 USDT |
6.9352 USDT |
8.7890 USDT |
7.8500 USDT |
| 2024-02-27 |
7.6586 USDT |
1,024,685.0772 |
7.9857 USDT |
7.0120 USDT |
8.2982 USDT |
7.1860 USDT |
| 2024-02-26 |
8.3858 USDT |
1,222,535.1714 |
8.5455 USDT |
7.7144 USDT |
9.2488 USDT |
7.9810 USDT |
| 2024-02-25 |
8.9383 USDT |
911,825.6543 |
8.1611 USDT |
8.1213 USDT |
9.4502 USDT |
8.4971 USDT |
| 2024-02-24 |
8.0312 USDT |
829,191.0960 |
8.2120 USDT |
7.5901 USDT |
8.4974 USDT |
8.2900 USDT |
| 2024-02-23 |
8.3652 USDT |
1,518,988.2581 |
8.1560 USDT |
7.8402 USDT |
9.1814 USDT |
8.0803 USDT |
| 2024-02-22 |
8.2350 USDT |
2,222,361.6462 |
7.1258 USDT |
7.0521 USDT |
9.0409 USDT |
8.9446 USDT |
| 2024-02-21 |
6.6374 USDT |
1,476,760.3460 |
6.7025 USDT |
6.0362 USDT |
7.1643 USDT |
6.7290 USDT |
| 2024-02-20 |
6.8419 USDT |
2,216,027.0953 |
7.6304 USDT |
6.1517 USDT |
7.8018 USDT |
6.8569 USDT |
| 2024-02-19 |
7.2198 USDT |
3,032,578.9743 |
5.8918 USDT |
5.8398 USDT |
7.9821 USDT |
7.3863 USDT |
| 2024-02-18 |
5.5839 USDT |
2,041,505.3346 |
4.6844 USDT |
4.6762 USDT |
6.4252 USDT |
5.7392 USDT |
| 2024-02-17 |
4.6071 USDT |
1,633,542.0338 |
4.4606 USDT |
4.2855 USDT |
4.9600 USDT |
4.7855 USDT |
| 2024-02-16 |
4.1091 USDT |
2,297,955.3753 |
3.4621 USDT |
3.3590 USDT |
4.6037 USDT |
4.2685 USDT |
| 2024-02-15 |
3.1869 USDT |
602,487.6636 |
3.1392 USDT |
3.0600 USDT |
3.3102 USDT |
3.2252 USDT |
| 2024-02-14 |
2.9974 USDT |
547,455.4618 |
2.7726 USDT |
2.6935 USDT |
3.2382 USDT |
3.1800 USDT |
| 2024-02-13 |
2.7607 USDT |
608,109.6457 |
2.6181 USDT |
2.6162 USDT |
2.8972 USDT |
2.7760 USDT |
| 2024-02-12 |
2.5668 USDT |
354,612.6256 |
2.4633 USDT |
2.4621 USDT |
2.6446 USDT |
2.6238 USDT |
| 2024-02-11 |
2.5194 USDT |
273,802.5907 |
2.4918 USDT |
2.4549 USDT |
2.5968 USDT |
2.4591 USDT |
| 2024-02-10 |
2.5280 USDT |
256,658.7154 |
2.4884 USDT |
2.4229 USDT |
2.6057 USDT |
2.5173 USDT |
| 2024-02-09 |
2.4490 USDT |
339,596.2385 |
2.3840 USDT |
2.3834 USDT |
2.5094 USDT |
2.4839 USDT |
| 2024-02-08 |
2.3722 USDT |
248,037.6805 |
2.3579 USDT |
2.3306 USDT |
2.4283 USDT |
2.4105 USDT |
| 2024-02-07 |
2.3016 USDT |
185,572.2175 |
2.2189 USDT |
2.2024 USDT |
2.3758 USDT |
2.3642 USDT |
| 2024-02-06 |
2.2209 USDT |
125,467.4014 |
2.2195 USDT |
2.1745 USDT |
2.2500 USDT |
2.2233 USDT |
| 2024-02-05 |
2.2053 USDT |
176,399.9988 |
2.1830 USDT |
2.1532 USDT |
2.2457 USDT |
2.2125 USDT |
| 2024-02-04 |
2.2548 USDT |
131,328.4761 |
2.3102 USDT |
2.2102 USDT |
2.3107 USDT |
2.2396 USDT |
| 2024-02-03 |
2.3465 USDT |
160,972.7929 |
2.3569 USDT |
2.2800 USDT |
2.4098 USDT |
2.3280 USDT |
| 2024-02-02 |
2.3212 USDT |
164,754.2582 |
2.2787 USDT |
2.2755 USDT |
2.3728 USDT |
2.3386 USDT |
| 2024-02-01 |
2.2693 USDT |
274,277.9539 |
2.2958 USDT |
2.2265 USDT |
2.3115 USDT |
2.2717 USDT |
| 2024-01-31 |
2.3845 USDT |
656,890.9001 |
2.4735 USDT |
2.2619 USDT |
2.5332 USDT |
2.2964 USDT |
| 2024-01-30 |
2.6009 USDT |
966,904.1215 |
2.3783 USDT |
2.3434 USDT |
2.7622 USDT |
2.5497 USDT |
| 2024-01-29 |
2.3330 USDT |
149,692.0297 |
2.2783 USDT |
2.2680 USDT |
2.3965 USDT |
2.3890 USDT |