Identifier on Kucoin: WORK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-18 |
0.3349 USDT |
316,259.8835 |
0.3455 USDT |
0.3206 USDT |
0.3461 USDT |
0.3375 USDT |
| 2024-04-17 |
0.3338 USDT |
438,586.1830 |
0.3410 USDT |
0.3174 USDT |
0.3572 USDT |
0.3458 USDT |
| 2024-04-16 |
0.3324 USDT |
588,803.9792 |
0.3400 USDT |
0.3064 USDT |
0.3700 USDT |
0.3390 USDT |
| 2024-04-15 |
0.3671 USDT |
317,654.6236 |
0.3706 USDT |
0.3368 USDT |
0.3928 USDT |
0.3512 USDT |
| 2024-04-14 |
0.3532 USDT |
451,666.0100 |
0.3425 USDT |
0.3259 USDT |
0.3800 USDT |
0.3590 USDT |
| 2024-04-13 |
0.3901 USDT |
369,539.4882 |
0.3872 USDT |
0.3593 USDT |
0.4262 USDT |
0.3733 USDT |
| 2024-04-12 |
0.4092 USDT |
1,459,704.3064 |
0.4148 USDT |
0.3500 USDT |
0.4448 USDT |
0.3658 USDT |
| 2024-04-11 |
0.4409 USDT |
460,094.5379 |
0.4587 USDT |
0.4218 USDT |
0.4663 USDT |
0.4280 USDT |
| 2024-04-10 |
0.4527 USDT |
422,185.1447 |
0.4422 USDT |
0.4374 USDT |
0.4800 USDT |
0.4537 USDT |
| 2024-04-09 |
0.4676 USDT |
494,282.0024 |
0.4877 USDT |
0.4470 USDT |
0.4930 USDT |
0.4478 USDT |
| 2024-04-08 |
0.4916 USDT |
831,450.8259 |
0.4913 USDT |
0.4700 USDT |
0.5381 USDT |
0.5011 USDT |
| 2024-04-07 |
0.5014 USDT |
311,366.0068 |
0.5018 USDT |
0.4883 USDT |
0.5171 USDT |
0.4883 USDT |
| 2024-04-06 |
0.5054 USDT |
187,966.7481 |
0.5054 USDT |
0.4933 USDT |
0.5187 USDT |
0.5024 USDT |
| 2024-04-05 |
0.5095 USDT |
402,709.5424 |
0.5381 USDT |
0.4820 USDT |
0.5388 USDT |
0.5037 USDT |
| 2024-04-04 |
0.5481 USDT |
510,195.6293 |
0.5619 USDT |
0.5180 USDT |
0.5784 USDT |
0.5369 USDT |
| 2024-04-03 |
0.5488 USDT |
841,747.2869 |
0.5404 USDT |
0.5200 USDT |
0.5800 USDT |
0.5613 USDT |
| 2024-04-02 |
0.4929 USDT |
844,745.3689 |
0.5304 USDT |
0.4531 USDT |
0.5399 USDT |
0.5269 USDT |
| 2024-04-01 |
0.5140 USDT |
1,090,762.9045 |
0.5540 USDT |
0.4634 USDT |
0.6120 USDT |
0.5357 USDT |
| 2024-03-31 |
0.5308 USDT |
935,270.4056 |
0.5427 USDT |
0.5125 USDT |
0.5518 USDT |
0.5255 USDT |
| 2024-03-30 |
0.5756 USDT |
660,593.9364 |
0.6150 USDT |
0.5400 USDT |
0.6151 USDT |
0.5502 USDT |
| 2024-03-29 |
0.6185 USDT |
795,771.3565 |
0.6628 USDT |
0.5742 USDT |
0.6645 USDT |
0.5900 USDT |
| 2024-03-28 |
0.6842 USDT |
1,711,280.0938 |
0.6696 USDT |
0.6432 USDT |
0.7498 USDT |
0.6513 USDT |
| 2024-03-27 |
0.5884 USDT |
1,382,117.0478 |
0.5643 USDT |
0.5377 USDT |
0.6397 USDT |
0.6054 USDT |
| 2024-03-26 |
0.5455 USDT |
2,764,912.7515 |
0.4862 USDT |
0.4708 USDT |
0.6361 USDT |
0.5400 USDT |
| 2024-03-25 |
0.4873 USDT |
1,222,558.5040 |
0.4656 USDT |
0.4518 USDT |
0.5165 USDT |
0.4983 USDT |
| 2024-03-24 |
0.4517 USDT |
903,587.0269 |
0.4460 USDT |
0.4248 USDT |
0.4870 USDT |
0.4843 USDT |
| 2024-03-23 |
0.4533 USDT |
772,337.4648 |
0.4231 USDT |
0.4200 USDT |
0.4882 USDT |
0.4558 USDT |
| 2024-03-22 |
0.4450 USDT |
1,026,844.4360 |
0.4301 USDT |
0.4190 USDT |
0.4908 USDT |
0.4302 USDT |
| 2024-03-21 |
0.4405 USDT |
963,965.3127 |
0.4395 USDT |
0.4157 USDT |
0.4723 USDT |
0.4318 USDT |
| 2024-03-20 |
0.3952 USDT |
745,359.1714 |
0.3960 USDT |
0.3765 USDT |
0.4147 USDT |
0.3904 USDT |
| 2024-03-19 |
0.4203 USDT |
1,206,575.6516 |
0.4783 USDT |
0.3827 USDT |
0.4799 USDT |
0.4028 USDT |
| 2024-03-18 |
0.4771 USDT |
1,186,890.4534 |
0.4894 USDT |
0.4330 USDT |
0.5240 USDT |
0.4752 USDT |