Identifier on Kucoin: WORK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.4725 USDT |
1,033,198.7705 |
0.4585 USDT |
0.4472 USDT |
0.5188 USDT |
0.4889 USDT |
| 2024-03-16 |
0.4877 USDT |
852,370.6999 |
0.5173 USDT |
0.4230 USDT |
0.5335 USDT |
0.4500 USDT |
| 2024-03-15 |
0.4812 USDT |
1,203,291.7570 |
0.5119 USDT |
0.4551 USDT |
0.5127 USDT |
0.5051 USDT |
| 2024-03-14 |
0.5238 USDT |
1,378,980.3869 |
0.5432 USDT |
0.4840 USDT |
0.5699 USDT |
0.5110 USDT |
| 2024-03-13 |
0.5366 USDT |
1,381,350.1789 |
0.5093 USDT |
0.4975 USDT |
0.5812 USDT |
0.5419 USDT |
| 2024-03-12 |
0.5394 USDT |
1,215,507.8640 |
0.6008 USDT |
0.4665 USDT |
0.6184 USDT |
0.4993 USDT |
| 2024-03-11 |
0.5579 USDT |
1,499,421.1491 |
0.5433 USDT |
0.4848 USDT |
0.6100 USDT |
0.5583 USDT |
| 2024-03-10 |
0.5925 USDT |
2,053,004.9955 |
0.5634 USDT |
0.5470 USDT |
0.6408 USDT |
0.5672 USDT |
| 2024-03-09 |
0.5409 USDT |
2,214,628.9003 |
0.5599 USDT |
0.4806 USDT |
0.5990 USDT |
0.5610 USDT |
| 2024-03-08 |
0.4679 USDT |
2,316,523.9405 |
0.4662 USDT |
0.4150 USDT |
0.5342 USDT |
0.5179 USDT |
| 2024-03-07 |
0.4341 USDT |
2,449,835.9314 |
0.3974 USDT |
0.3910 USDT |
0.4900 USDT |
0.4569 USDT |
| 2024-03-06 |
0.3901 USDT |
1,789,852.0102 |
0.3791 USDT |
0.3652 USDT |
0.4200 USDT |
0.3937 USDT |
| 2024-03-05 |
0.3955 USDT |
1,722,974.5705 |
0.3996 USDT |
0.3680 USDT |
0.4200 USDT |
0.3970 USDT |
| 2024-03-04 |
0.3865 USDT |
2,550,935.9588 |
0.3670 USDT |
0.3663 USDT |
0.4050 USDT |
0.3947 USDT |
| 2024-03-03 |
0.4049 USDT |
2,971,709.9849 |
0.3882 USDT |
0.3838 USDT |
0.4390 USDT |
0.3885 USDT |
| 2024-03-02 |
0.3667 USDT |
1,316,754.0522 |
0.3741 USDT |
0.3439 USDT |
0.3954 USDT |
0.3904 USDT |
| 2024-03-01 |
0.3723 USDT |
914,348.2733 |
0.3821 USDT |
0.3600 USDT |
0.3892 USDT |
0.3681 USDT |
| 2024-02-29 |
0.3786 USDT |
1,075,435.8639 |
0.3699 USDT |
0.3601 USDT |
0.4099 USDT |
0.3807 USDT |
| 2024-02-28 |
0.3806 USDT |
1,462,365.1960 |
0.3606 USDT |
0.3530 USDT |
0.4115 USDT |
0.3634 USDT |
| 2024-02-27 |
0.3709 USDT |
1,449,081.4683 |
0.4062 USDT |
0.3435 USDT |
0.4069 USDT |
0.3562 USDT |
| 2024-02-26 |
0.4109 USDT |
1,538,526.6819 |
0.3770 USDT |
0.3651 USDT |
0.4440 USDT |
0.4234 USDT |
| 2024-02-25 |
0.3745 USDT |
1,325,998.5150 |
0.3414 USDT |
0.3414 USDT |
0.4000 USDT |
0.3886 USDT |
| 2024-02-24 |
0.3096 USDT |
2,361,153.5650 |
0.2980 USDT |
0.2800 USDT |
0.3577 USDT |
0.3389 USDT |
| 2024-02-23 |
0.3081 USDT |
3,414,198.3366 |
0.3366 USDT |
0.2731 USDT |
0.3379 USDT |
0.3065 USDT |
| 2024-02-22 |
0.3410 USDT |
1,033,773.9251 |
0.3532 USDT |
0.3228 USDT |
0.3589 USDT |
0.3386 USDT |
| 2024-02-21 |
0.3711 USDT |
553,784.0910 |
0.3796 USDT |
0.3515 USDT |
0.3928 USDT |
0.3619 USDT |
| 2024-02-20 |
0.3799 USDT |
850,153.7551 |
0.3962 USDT |
0.3632 USDT |
0.3972 USDT |
0.3761 USDT |
| 2024-02-19 |
0.3935 USDT |
1,102,294.3344 |
0.3974 USDT |
0.3768 USDT |
0.4300 USDT |
0.3829 USDT |
| 2024-02-18 |
0.3790 USDT |
724,893.8449 |
0.3744 USDT |
0.3713 USDT |
0.3902 USDT |
0.3850 USDT |
| 2024-02-17 |
0.3790 USDT |
626,729.0258 |
0.3837 USDT |
0.3666 USDT |
0.3873 USDT |
0.3838 USDT |
| 2024-02-16 |
0.3908 USDT |
960,587.7412 |
0.4057 USDT |
0.3712 USDT |
0.4168 USDT |
0.3841 USDT |
| 2024-02-15 |
0.3791 USDT |
2,097,170.8481 |
0.3732 USDT |
0.3610 USDT |
0.4178 USDT |
0.3997 USDT |
| 2024-02-14 |
0.3680 USDT |
2,610,844.4740 |
0.3606 USDT |
0.3602 USDT |
0.3812 USDT |
0.3734 USDT |
| 2024-02-13 |
0.3692 USDT |
541,347.2634 |
0.3809 USDT |
0.3602 USDT |
0.3870 USDT |
0.3606 USDT |
| 2024-02-12 |
0.3670 USDT |
908,931.6534 |
0.3598 USDT |
0.3554 USDT |
0.3857 USDT |
0.3844 USDT |
| 2024-02-11 |
0.3596 USDT |
777,940.3629 |
0.3597 USDT |
0.3522 USDT |
0.3798 USDT |
0.3604 USDT |
| 2024-02-10 |
0.3642 USDT |
711,652.3740 |
0.3732 USDT |
0.3532 USDT |
0.3790 USDT |
0.3592 USDT |
| 2024-02-09 |
0.3719 USDT |
1,912,479.2239 |
0.4067 USDT |
0.3467 USDT |
0.4090 USDT |
0.3680 USDT |
| 2024-02-08 |
0.4108 USDT |
1,312,468.4655 |
0.4295 USDT |
0.3869 USDT |
0.4327 USDT |
0.4177 USDT |
| 2024-02-07 |
0.4209 USDT |
2,214,582.6999 |
0.4047 USDT |
0.3935 USDT |
0.4590 USDT |
0.4349 USDT |
| 2024-02-06 |
0.4045 USDT |
1,336,163.3397 |
0.4251 USDT |
0.3777 USDT |
0.4300 USDT |
0.4115 USDT |
| 2024-02-05 |
0.4051 USDT |
958,275.2483 |
0.3902 USDT |
0.3731 USDT |
0.4295 USDT |
0.4148 USDT |
| 2024-02-04 |
0.3798 USDT |
339,142.5407 |
0.3817 USDT |
0.3667 USDT |
0.4063 USDT |
0.4049 USDT |
| 2024-02-03 |
0.3932 USDT |
1,318,945.3329 |
0.3973 USDT |
0.3790 USDT |
0.4205 USDT |
0.3866 USDT |
| 2024-02-02 |
0.3837 USDT |
564,838.1862 |
0.3798 USDT |
0.3624 USDT |
0.4086 USDT |
0.3967 USDT |
| 2024-02-01 |
0.3959 USDT |
1,080,448.3755 |
0.4454 USDT |
0.3615 USDT |
0.4467 USDT |
0.3780 USDT |
| 2024-01-31 |
0.4194 USDT |
901,524.2164 |
0.4399 USDT |
0.3924 USDT |
0.4640 USDT |
0.4485 USDT |
| 2024-01-30 |
0.4612 USDT |
1,536,745.4970 |
0.5088 USDT |
0.4201 USDT |
0.5181 USDT |
0.4327 USDT |
| 2024-01-29 |
0.5586 USDT |
2,584,799.3781 |
0.5070 USDT |
0.4771 USDT |
0.6379 USDT |
0.5272 USDT |
| 2024-01-28 |
0.4570 USDT |
1,311,466.3283 |
0.4388 USDT |
0.4165 USDT |
0.5183 USDT |
0.4982 USDT |