Identifier on Kucoin: WORK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |