Identifier on Kucoin: WORK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.4305 USDT |
563,721.4881 |
0.4603 USDT |
0.4066 USDT |
0.4659 USDT |
0.4410 USDT |
| 2024-01-26 |
0.4153 USDT |
2,292,411.0647 |
0.4416 USDT |
0.3662 USDT |
0.4599 USDT |
0.4320 USDT |
| 2024-01-25 |
0.4483 USDT |
2,135,861.1722 |
0.4759 USDT |
0.4062 USDT |
0.5100 USDT |
0.4433 USDT |
| 2024-01-24 |
0.4404 USDT |
1,575,471.0503 |
0.4270 USDT |
0.4065 USDT |
0.4940 USDT |
0.4655 USDT |
| 2024-01-23 |
0.4196 USDT |
1,801,733.8942 |
0.4336 USDT |
0.3783 USDT |
0.4537 USDT |
0.4023 USDT |
| 2024-01-22 |
0.4660 USDT |
3,138,821.2043 |
0.5191 USDT |
0.4129 USDT |
0.5198 USDT |
0.4567 USDT |
| 2024-01-21 |
0.4158 USDT |
2,863,479.0490 |
0.4361 USDT |
0.3725 USDT |
0.4640 USDT |
0.4630 USDT |
| 2024-01-20 |
0.3648 USDT |
2,670,103.4442 |
0.3579 USDT |
0.3377 USDT |
0.4515 USDT |
0.3920 USDT |
| 2024-01-19 |
0.3611 USDT |
344,568.6679 |
0.3771 USDT |
0.3435 USDT |
0.3771 USDT |
0.3599 USDT |
| 2024-01-18 |
0.3854 USDT |
509,669.5560 |
0.3964 USDT |
0.3601 USDT |
0.4059 USDT |
0.3794 USDT |
| 2024-01-17 |
0.4209 USDT |
769,648.0093 |
0.4237 USDT |
0.3926 USDT |
0.4489 USDT |
0.4008 USDT |
| 2024-01-16 |
0.4212 USDT |
231,866.1778 |
0.4226 USDT |
0.4018 USDT |
0.4498 USDT |
0.4214 USDT |
| 2024-01-15 |
0.4200 USDT |
467,474.5500 |
0.3787 USDT |
0.3776 USDT |
0.4576 USDT |
0.4075 USDT |
| 2024-01-14 |
0.3986 USDT |
517,755.0125 |
0.3988 USDT |
0.3792 USDT |
0.4195 USDT |
0.3900 USDT |
| 2024-01-13 |
0.3934 USDT |
1,483,379.8974 |
0.4120 USDT |
0.3774 USDT |
0.4154 USDT |
0.3996 USDT |
| 2024-01-12 |
0.4265 USDT |
1,990,660.8387 |
0.4720 USDT |
0.3613 USDT |
0.4789 USDT |
0.3716 USDT |
| 2024-01-11 |
0.4711 USDT |
1,740,028.8317 |
0.4729 USDT |
0.4451 USDT |
0.5200 USDT |
0.4484 USDT |
| 2024-01-10 |
0.4967 USDT |
1,256,038.1216 |
0.4982 USDT |
0.4565 USDT |
0.5572 USDT |
0.4582 USDT |