Identifier on Kucoin: WORK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.2351 USDT |
249,214.5563 |
0.2285 USDT |
0.2278 USDT |
0.2469 USDT |
0.2320 USDT |
| 2024-06-24 |
0.2232 USDT |
159,474.3273 |
0.2283 USDT |
0.2148 USDT |
0.2350 USDT |
0.2243 USDT |
| 2024-06-23 |
0.2338 USDT |
106,796.4085 |
0.2308 USDT |
0.2289 USDT |
0.2558 USDT |
0.2297 USDT |
| 2024-06-22 |
0.2334 USDT |
104,107.5713 |
0.2395 USDT |
0.2300 USDT |
0.2408 USDT |
0.2305 USDT |
| 2024-06-21 |
0.2446 USDT |
195,785.1449 |
0.2518 USDT |
0.2323 USDT |
0.2700 USDT |
0.2398 USDT |
| 2024-06-20 |
0.2540 USDT |
254,882.0834 |
0.2447 USDT |
0.2332 USDT |
0.2752 USDT |
0.2549 USDT |
| 2024-06-19 |
0.2246 USDT |
219,403.3080 |
0.2208 USDT |
0.2105 USDT |
0.2438 USDT |
0.2348 USDT |
| 2024-06-18 |
0.2186 USDT |
391,091.1754 |
0.2268 USDT |
0.2055 USDT |
0.2362 USDT |
0.2211 USDT |
| 2024-06-17 |
0.2616 USDT |
260,728.4247 |
0.2689 USDT |
0.2443 USDT |
0.2815 USDT |
0.2516 USDT |
| 2024-06-16 |
0.2724 USDT |
80,945.1791 |
0.2672 USDT |
0.2638 USDT |
0.2823 USDT |
0.2742 USDT |
| 2024-06-15 |
0.2652 USDT |
131,140.7087 |
0.2598 USDT |
0.2543 USDT |
0.2782 USDT |
0.2643 USDT |
| 2024-06-14 |
0.2623 USDT |
273,035.6874 |
0.2626 USDT |
0.2424 USDT |
0.2797 USDT |
0.2596 USDT |
| 2024-06-13 |
0.2669 USDT |
185,961.3522 |
0.2882 USDT |
0.2467 USDT |
0.2885 USDT |
0.2560 USDT |
| 2024-06-12 |
0.2795 USDT |
294,676.7149 |
0.2742 USDT |
0.2627 USDT |
0.3100 USDT |
0.2879 USDT |
| 2024-06-11 |
0.2720 USDT |
376,309.0860 |
0.2726 USDT |
0.2500 USDT |
0.3000 USDT |
0.2723 USDT |
| 2024-06-10 |
0.2668 USDT |
317,954.7202 |
0.2568 USDT |
0.2498 USDT |
0.2900 USDT |
0.2806 USDT |
| 2024-06-09 |
0.2533 USDT |
333,700.8665 |
0.2590 USDT |
0.2431 USDT |
0.2642 USDT |
0.2552 USDT |
| 2024-06-08 |
0.2768 USDT |
352,860.4869 |
0.2712 USDT |
0.2623 USDT |
0.3129 USDT |
0.2665 USDT |
| 2024-06-07 |
0.2795 USDT |
549,158.2932 |
0.2896 USDT |
0.2367 USDT |
0.3048 USDT |
0.2672 USDT |
| 2024-06-06 |
0.2892 USDT |
263,631.3320 |
0.2964 USDT |
0.2801 USDT |
0.3019 USDT |
0.2945 USDT |
| 2024-06-05 |
0.2936 USDT |
147,866.2728 |
0.2956 USDT |
0.2864 USDT |
0.3000 USDT |
0.2966 USDT |
| 2024-06-04 |
0.2982 USDT |
260,366.9204 |
0.3044 USDT |
0.2891 USDT |
0.3104 USDT |
0.2948 USDT |
| 2024-06-03 |
0.3090 USDT |
272,651.9825 |
0.3129 USDT |
0.3000 USDT |
0.3250 USDT |
0.3029 USDT |
| 2024-06-02 |
0.2964 USDT |
439,448.1188 |
0.3010 USDT |
0.2800 USDT |
0.3168 USDT |
0.3151 USDT |
| 2024-06-01 |
0.3055 USDT |
289,366.3266 |
0.3116 USDT |
0.2900 USDT |
0.3185 USDT |
0.2961 USDT |
| 2024-05-31 |
0.3066 USDT |
385,935.1822 |
0.3124 USDT |
0.2900 USDT |
0.3199 USDT |
0.3057 USDT |
| 2024-05-30 |
0.3184 USDT |
205,432.1079 |
0.3208 USDT |
0.3100 USDT |
0.3274 USDT |
0.3124 USDT |
| 2024-05-29 |
0.3283 USDT |
411,096.7093 |
0.3465 USDT |
0.3101 USDT |
0.3500 USDT |
0.3214 USDT |
| 2024-05-28 |
0.3374 USDT |
279,063.0878 |
0.3477 USDT |
0.3285 USDT |
0.3477 USDT |
0.3387 USDT |
| 2024-05-27 |
0.3551 USDT |
219,204.3083 |
0.3581 USDT |
0.3453 USDT |
0.3647 USDT |
0.3471 USDT |
| 2024-05-26 |
0.3612 USDT |
159,391.6675 |
0.3584 USDT |
0.3538 USDT |
0.3753 USDT |
0.3573 USDT |
| 2024-05-25 |
0.3586 USDT |
248,785.7590 |
0.3483 USDT |
0.3453 USDT |
0.3796 USDT |
0.3576 USDT |
| 2024-05-24 |
0.3520 USDT |
140,248.4146 |
0.3540 USDT |
0.3426 USDT |
0.3667 USDT |
0.3558 USDT |
| 2024-05-23 |
0.3427 USDT |
255,146.2008 |
0.3475 USDT |
0.3275 USDT |
0.3623 USDT |
0.3386 USDT |
| 2024-05-22 |
0.3487 USDT |
318,140.3659 |
0.3441 USDT |
0.3315 USDT |
0.3663 USDT |
0.3590 USDT |
| 2024-05-21 |
0.3515 USDT |
501,570.3804 |
0.3790 USDT |
0.3375 USDT |
0.3805 USDT |
0.3450 USDT |
| 2024-05-20 |
0.3299 USDT |
392,374.1517 |
0.3153 USDT |
0.3098 USDT |
0.3649 USDT |
0.3588 USDT |
| 2024-05-19 |
0.3340 USDT |
198,140.2294 |
0.3415 USDT |
0.3149 USDT |
0.3502 USDT |
0.3263 USDT |
| 2024-05-18 |
0.3464 USDT |
143,402.8704 |
0.3584 USDT |
0.3380 USDT |
0.3584 USDT |
0.3401 USDT |
| 2024-05-17 |
0.3366 USDT |
267,127.3865 |
0.3231 USDT |
0.3201 USDT |
0.3562 USDT |
0.3497 USDT |
| 2024-05-16 |
0.3261 USDT |
354,617.6869 |
0.3364 USDT |
0.3092 USDT |
0.3400 USDT |
0.3227 USDT |
| 2024-05-15 |
0.3061 USDT |
1,076,072.0852 |
0.3264 USDT |
0.2827 USDT |
0.3407 USDT |
0.3345 USDT |
| 2024-05-14 |
0.3483 USDT |
243,438.3915 |
0.3589 USDT |
0.3439 USDT |
0.3600 USDT |
0.3453 USDT |
| 2024-05-13 |
0.3636 USDT |
216,839.1766 |
0.3605 USDT |
0.3506 USDT |
0.3766 USDT |
0.3570 USDT |
| 2024-05-12 |
0.3673 USDT |
110,623.5597 |
0.3745 USDT |
0.3600 USDT |
0.3780 USDT |
0.3603 USDT |
| 2024-05-11 |
0.3685 USDT |
336,609.0279 |
0.3775 USDT |
0.3453 USDT |
0.3880 USDT |
0.3755 USDT |
| 2024-05-10 |
0.3850 USDT |
366,155.1171 |
0.3858 USDT |
0.3650 USDT |
0.4000 USDT |
0.3770 USDT |
| 2024-05-09 |
0.3824 USDT |
155,622.0129 |
0.3818 USDT |
0.3770 USDT |
0.3894 USDT |
0.3863 USDT |
| 2024-05-08 |
0.3946 USDT |
320,086.8558 |
0.4168 USDT |
0.3630 USDT |
0.4177 USDT |
0.3819 USDT |
| 2024-05-07 |
0.4138 USDT |
243,710.9753 |
0.4182 USDT |
0.3979 USDT |
0.4323 USDT |
0.4300 USDT |