Identifier on Kucoin: WORK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.4360 USDT |
538,049.0104 |
0.4343 USDT |
0.4016 USDT |
0.4889 USDT |
0.4189 USDT |
| 2024-05-05 |
0.4232 USDT |
425,829.4384 |
0.4008 USDT |
0.4000 USDT |
0.4470 USDT |
0.4279 USDT |
| 2024-05-04 |
0.4070 USDT |
342,237.6577 |
0.3998 USDT |
0.3950 USDT |
0.4150 USDT |
0.4037 USDT |
| 2024-05-03 |
0.3862 USDT |
245,640.8943 |
0.3829 USDT |
0.3753 USDT |
0.4025 USDT |
0.3958 USDT |
| 2024-05-02 |
0.3910 USDT |
286,469.1962 |
0.3950 USDT |
0.3716 USDT |
0.4025 USDT |
0.3834 USDT |
| 2024-05-01 |
0.3711 USDT |
407,625.4392 |
0.3605 USDT |
0.3335 USDT |
0.4012 USDT |
0.3969 USDT |
| 2024-04-30 |
0.3641 USDT |
240,626.5772 |
0.3878 USDT |
0.3399 USDT |
0.3897 USDT |
0.3500 USDT |
| 2024-04-29 |
0.3655 USDT |
218,062.4158 |
0.3729 USDT |
0.3522 USDT |
0.3791 USDT |
0.3612 USDT |
| 2024-04-28 |
0.3906 USDT |
187,267.1626 |
0.3991 USDT |
0.3700 USDT |
0.4059 USDT |
0.3837 USDT |
| 2024-04-27 |
0.3825 USDT |
284,002.1496 |
0.3784 USDT |
0.3666 USDT |
0.4051 USDT |
0.3935 USDT |
| 2024-04-26 |
0.3926 USDT |
338,098.7259 |
0.4265 USDT |
0.3779 USDT |
0.4304 USDT |
0.3836 USDT |
| 2024-04-25 |
0.4110 USDT |
284,118.5175 |
0.4149 USDT |
0.3995 USDT |
0.4308 USDT |
0.4151 USDT |
| 2024-04-24 |
0.4460 USDT |
402,502.6753 |
0.4415 USDT |
0.4230 USDT |
0.4829 USDT |
0.4244 USDT |
| 2024-04-23 |
0.4438 USDT |
1,621,585.1519 |
0.4000 USDT |
0.3691 USDT |
0.4985 USDT |
0.4464 USDT |
| 2024-04-22 |
0.4239 USDT |
385,691.4500 |
0.4175 USDT |
0.4077 USDT |
0.4492 USDT |
0.4149 USDT |
| 2024-04-21 |
0.4272 USDT |
302,849.8611 |
0.4532 USDT |
0.4092 USDT |
0.4571 USDT |
0.4161 USDT |
| 2024-04-20 |
0.4207 USDT |
424,512.2762 |
0.4009 USDT |
0.3825 USDT |
0.4600 USDT |
0.4521 USDT |
| 2024-04-19 |
0.3747 USDT |
758,464.2301 |
0.3429 USDT |
0.3254 USDT |
0.4101 USDT |
0.4028 USDT |