Identifier on Kucoin: WSDM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0110 USDT |
318,476.9000 |
0.0110 USDT |
0.0109 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-11-21 |
0.0114 USDT |
1,262,689.8000 |
0.0122 USDT |
0.0110 USDT |
0.0122 USDT |
0.0110 USDT |
| 2024-11-20 |
0.0126 USDT |
701,071.8000 |
0.0128 USDT |
0.0123 USDT |
0.0128 USDT |
0.0123 USDT |
| 2024-11-19 |
0.0128 USDT |
620,536.9000 |
0.0125 USDT |
0.0124 USDT |
0.0131 USDT |
0.0129 USDT |
| 2024-11-18 |
0.0127 USDT |
2,051,286.2000 |
0.0119 USDT |
0.0117 USDT |
0.0136 USDT |
0.0127 USDT |
| 2024-11-17 |
0.0118 USDT |
1,354,885.5000 |
0.0115 USDT |
0.0113 USDT |
0.0123 USDT |
0.0119 USDT |
| 2024-11-16 |
0.0118 USDT |
1,575,349.1000 |
0.0120 USDT |
0.0114 USDT |
0.0123 USDT |
0.0115 USDT |
| 2024-11-15 |
0.0115 USDT |
1,262,148.4000 |
0.0120 USDT |
0.0112 USDT |
0.0121 USDT |
0.0113 USDT |
| 2024-11-14 |
0.0121 USDT |
1,720,073.6000 |
0.0123 USDT |
0.0114 USDT |
0.0126 USDT |
0.0121 USDT |
| 2024-11-13 |
0.0147 USDT |
5,404,258.8000 |
0.0130 USDT |
0.0126 USDT |
0.0169 USDT |
0.0141 USDT |
| 2024-11-12 |
0.0121 USDT |
1,096,913.7000 |
0.0120 USDT |
0.0117 USDT |
0.0128 USDT |
0.0121 USDT |
| 2024-11-11 |
0.0131 USDT |
7,733,088.6000 |
0.0103 USDT |
0.0103 USDT |
0.0170 USDT |
0.0129 USDT |
| 2024-11-10 |
0.0106 USDT |
1,961,184.7000 |
0.0102 USDT |
0.0101 USDT |
0.0112 USDT |
0.0107 USDT |
| 2024-11-09 |
0.0104 USDT |
2,290,846.8000 |
0.0101 USDT |
0.0100 USDT |
0.0114 USDT |
0.0102 USDT |
| 2024-11-08 |
0.0103 USDT |
5,093,077.3000 |
0.0102 USDT |
0.0094 USDT |
0.0119 USDT |
0.0103 USDT |
| 2024-11-07 |
0.0118 USDT |
1,019,885.8000 |
0.0120 USDT |
0.0115 USDT |
0.0121 USDT |
0.0116 USDT |
| 2024-11-06 |
0.0133 USDT |
4,199,778.0000 |
0.0142 USDT |
0.0115 USDT |
0.0146 USDT |
0.0119 USDT |
| 2024-11-05 |
0.0156 USDT |
16,301,246.1000 |
0.0099 USDT |
0.0099 USDT |
0.0200 USDT |
0.0139 USDT |
| 2024-11-04 |
0.0102 USDT |
2,210,189.9000 |
0.0100 USDT |
0.0099 USDT |
0.0108 USDT |
0.0100 USDT |
| 2024-11-03 |
0.0105 USDT |
890,264.4000 |
0.0104 USDT |
0.0102 USDT |
0.0108 USDT |
0.0104 USDT |
| 2024-11-02 |
0.0104 USDT |
850,671.9000 |
0.0105 USDT |
0.0102 USDT |
0.0106 USDT |
0.0104 USDT |
| 2024-11-01 |
0.0102 USDT |
1,373,597.4000 |
0.0098 USDT |
0.0098 USDT |
0.0104 USDT |
0.0102 USDT |
| 2024-10-31 |
0.0104 USDT |
2,678,194.5000 |
0.0102 USDT |
0.0098 USDT |
0.0111 USDT |
0.0099 USDT |
| 2024-10-30 |
0.0101 USDT |
1,033,155.8000 |
0.0102 USDT |
0.0100 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-10-29 |
0.0104 USDT |
2,074,741.9000 |
0.0107 USDT |
0.0100 USDT |
0.0114 USDT |
0.0101 USDT |
| 2024-10-28 |
0.0108 USDT |
1,478,879.5000 |
0.0108 USDT |
0.0106 USDT |
0.0119 USDT |
0.0107 USDT |
| 2024-10-27 |
0.0108 USDT |
760,812.9000 |
0.0108 USDT |
0.0107 USDT |
0.0109 USDT |
0.0108 USDT |
| 2024-10-26 |
0.0107 USDT |
1,837,841.5000 |
0.0105 USDT |
0.0102 USDT |
0.0119 USDT |
0.0108 USDT |
| 2024-10-25 |
0.0104 USDT |
1,746,978.4000 |
0.0099 USDT |
0.0097 USDT |
0.0112 USDT |
0.0105 USDT |
| 2024-10-24 |
0.0101 USDT |
2,057,913.2000 |
0.0104 USDT |
0.0098 USDT |
0.0104 USDT |
0.0099 USDT |
| 2024-10-23 |
0.0111 USDT |
860,020.4000 |
0.0114 USDT |
0.0106 USDT |
0.0114 USDT |
0.0107 USDT |
| 2024-10-22 |
0.0118 USDT |
1,074,447.7000 |
0.0123 USDT |
0.0114 USDT |
0.0123 USDT |
0.0115 USDT |
| 2024-10-21 |
0.0128 USDT |
1,417,457.4000 |
0.0131 USDT |
0.0123 USDT |
0.0133 USDT |
0.0124 USDT |
| 2024-10-20 |
0.0133 USDT |
1,512,084.7000 |
0.0134 USDT |
0.0131 USDT |
0.0136 USDT |
0.0132 USDT |
| 2024-10-19 |
0.0129 USDT |
1,662,002.7000 |
0.0127 USDT |
0.0124 USDT |
0.0144 USDT |
0.0130 USDT |
| 2024-10-18 |
0.0129 USDT |
480,522.0000 |
0.0134 USDT |
0.0126 USDT |
0.0136 USDT |
0.0128 USDT |
| 2024-10-17 |
0.0139 USDT |
587,679.5000 |
0.0142 USDT |
0.0133 USDT |
0.0146 USDT |
0.0134 USDT |
| 2024-10-16 |
0.0148 USDT |
766,583.5000 |
0.0155 USDT |
0.0142 USDT |
0.0155 USDT |
0.0146 USDT |
| 2024-10-15 |
0.0159 USDT |
421,420.1000 |
0.0161 USDT |
0.0157 USDT |
0.0162 USDT |
0.0157 USDT |
| 2024-10-14 |
0.0167 USDT |
1,165,161.5000 |
0.0177 USDT |
0.0157 USDT |
0.0177 USDT |
0.0163 USDT |
| 2024-10-13 |
0.0177 USDT |
382,256.4000 |
0.0177 USDT |
0.0173 USDT |
0.0182 USDT |
0.0178 USDT |
| 2024-10-12 |
0.0175 USDT |
412,416.4000 |
0.0170 USDT |
0.0168 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-10-11 |
0.0174 USDT |
862,768.0000 |
0.0175 USDT |
0.0170 USDT |
0.0179 USDT |
0.0171 USDT |
| 2024-10-10 |
0.0181 USDT |
3,668,835.7000 |
0.0181 USDT |
0.0175 USDT |
0.0183 USDT |
0.0176 USDT |
| 2024-10-09 |
0.0183 USDT |
5,496,450.8000 |
0.0178 USDT |
0.0178 USDT |
0.0191 USDT |
0.0184 USDT |
| 2024-10-08 |
0.0179 USDT |
7,649,850.1000 |
0.0184 USDT |
0.0173 USDT |
0.0187 USDT |
0.0178 USDT |
| 2024-10-07 |
0.0189 USDT |
6,582,249.8000 |
0.0194 USDT |
0.0185 USDT |
0.0194 USDT |
0.0185 USDT |
| 2024-10-06 |
0.0199 USDT |
5,689,933.6000 |
0.0203 USDT |
0.0194 USDT |
0.0203 USDT |
0.0195 USDT |
| 2024-10-05 |
0.0201 USDT |
5,774,283.7000 |
0.0191 USDT |
0.0191 USDT |
0.0208 USDT |
0.0203 USDT |
| 2024-10-04 |
0.0228 USDT |
6,032,671.6000 |
0.0238 USDT |
0.0207 USDT |
0.0239 USDT |
0.0209 USDT |