Identifier on Kucoin: WORK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-09 |
0.5545 USDT |
1,823,367.2350 |
0.5103 USDT |
0.4635 USDT |
0.6963 USDT |
0.5381 USDT |
| 2024-01-08 |
0.4163 USDT |
2,096,220.1367 |
0.3899 USDT |
0.3556 USDT |
0.5438 USDT |
0.4811 USDT |
| 2024-01-07 |
0.4512 USDT |
1,801,609.8251 |
0.4742 USDT |
0.3745 USDT |
0.4901 USDT |
0.3997 USDT |
| 2024-01-06 |
0.5288 USDT |
2,274,634.4613 |
0.5592 USDT |
0.4835 USDT |
0.5609 USDT |
0.4841 USDT |
| 2024-01-05 |
0.6085 USDT |
1,597,444.0270 |
0.6491 USDT |
0.5600 USDT |
0.6557 USDT |
0.5768 USDT |
| 2024-01-04 |
0.6459 USDT |
1,200,047.5537 |
0.6474 USDT |
0.6239 USDT |
0.6906 USDT |
0.6511 USDT |
| 2024-01-03 |
0.6662 USDT |
1,284,800.9699 |
0.6884 USDT |
0.5617 USDT |
0.7005 USDT |
0.6436 USDT |
| 2024-01-02 |
0.7607 USDT |
1,093,801.1449 |
0.7451 USDT |
0.7021 USDT |
0.7909 USDT |
0.7086 USDT |
| 2024-01-01 |
0.7480 USDT |
507,651.6336 |
0.7136 USDT |
0.7136 USDT |
0.8144 USDT |
0.7537 USDT |
| 2023-12-31 |
0.8201 USDT |
407,191.5913 |
0.7831 USDT |
0.7102 USDT |
0.9461 USDT |
0.7372 USDT |
| 2023-12-30 |
0.6644 USDT |
937,192.9363 |
0.6505 USDT |
0.6413 USDT |
0.7336 USDT |
0.6829 USDT |
| 2023-12-29 |
0.7040 USDT |
659,538.7383 |
0.6885 USDT |
0.6505 USDT |
0.8398 USDT |
0.6530 USDT |
| 2023-12-28 |
0.6436 USDT |
1,129,581.8857 |
0.6651 USDT |
0.6200 USDT |
0.7324 USDT |
0.6869 USDT |
| 2023-12-27 |
0.6739 USDT |
530,459.9244 |
0.6857 USDT |
0.6231 USDT |
0.7137 USDT |
0.6462 USDT |
| 2023-12-26 |
0.7368 USDT |
926,147.5162 |
0.7875 USDT |
0.6201 USDT |
0.7876 USDT |
0.6813 USDT |
| 2023-12-25 |
0.7695 USDT |
1,118,534.7990 |
0.7435 USDT |
0.7296 USDT |
0.8687 USDT |
0.7933 USDT |
| 2023-12-24 |
0.7821 USDT |
620,948.6419 |
0.8184 USDT |
0.7218 USDT |
0.8409 USDT |
0.7470 USDT |
| 2023-12-23 |
0.7939 USDT |
777,487.2453 |
0.8094 USDT |
0.7701 USDT |
0.8330 USDT |
0.8195 USDT |
| 2023-12-22 |
0.8601 USDT |
797,738.4129 |
0.9095 USDT |
0.8058 USDT |
0.9138 USDT |
0.8104 USDT |
| 2023-12-21 |
0.8850 USDT |
920,429.8168 |
0.9041 USDT |
0.8376 USDT |
0.9714 USDT |
0.9079 USDT |
| 2023-12-20 |
0.9288 USDT |
513,808.9873 |
1.0000 USDT |
0.8384 USDT |
1.0527 USDT |
0.9410 USDT |
| 2023-12-19 |
1.0991 USDT |
595,421.0265 |
1.2433 USDT |
0.9274 USDT |
1.2900 USDT |
1.0110 USDT |
| 2023-12-18 |
1.2844 USDT |
1,081,204.1966 |
1.4935 USDT |
0.8900 USDT |
1.6900 USDT |
1.2000 USDT |
| 2023-12-17 |
1.4378 USDT |
513,119.0259 |
1.4216 USDT |
1.2357 USDT |
1.7050 USDT |
1.5783 USDT |
| 2023-12-16 |
1.6307 USDT |
633,134.8042 |
1.7000 USDT |
1.4952 USDT |
1.8100 USDT |
1.5250 USDT |
| 2023-12-15 |
1.3734 USDT |
1,890,501.3739 |
1.0193 USDT |
0.9994 USDT |
2.1000 USDT |
1.7350 USDT |
| 2023-12-14 |
0.9154 USDT |
1,181,379.4576 |
0.7528 USDT |
0.7350 USDT |
1.1261 USDT |
0.9981 USDT |
| 2023-12-13 |
0.7653 USDT |
353,690.5022 |
0.8154 USDT |
0.7187 USDT |
0.8370 USDT |
0.7477 USDT |
| 2023-12-12 |
0.7232 USDT |
1,899,752.9005 |
0.6573 USDT |
0.6421 USDT |
0.8538 USDT |
0.8154 USDT |
| 2023-12-11 |
0.6616 USDT |
618,824.2060 |
0.7289 USDT |
0.6030 USDT |
0.7383 USDT |
0.6519 USDT |
| 2023-12-10 |
0.6851 USDT |
989,452.5188 |
0.6610 USDT |
0.6421 USDT |
0.7500 USDT |
0.7151 USDT |
| 2023-12-09 |
0.7019 USDT |
1,441,091.1887 |
0.7183 USDT |
0.6600 USDT |
0.7476 USDT |
0.6751 USDT |