Identifier on Kucoin: WSDM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0106 USDT |
929,333.3000 |
0.0105 USDT |
0.0105 USDT |
0.0108 USDT |
0.0107 USDT |
| 2024-12-23 |
0.0105 USDT |
112,240.8000 |
0.0106 USDT |
0.0104 USDT |
0.0106 USDT |
0.0105 USDT |
| 2024-12-22 |
0.0106 USDT |
388,930.1000 |
0.0106 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-12-21 |
0.0107 USDT |
3,007,192.4000 |
0.0107 USDT |
0.0097 USDT |
0.0116 USDT |
0.0106 USDT |
| 2024-12-20 |
0.0106 USDT |
3,115,387.4000 |
0.0110 USDT |
0.0102 USDT |
0.0111 USDT |
0.0105 USDT |
| 2024-12-19 |
0.0115 USDT |
1,569,974.2000 |
0.0113 USDT |
0.0110 USDT |
0.0121 USDT |
0.0111 USDT |
| 2024-12-18 |
0.0115 USDT |
1,232,626.1000 |
0.0120 USDT |
0.0112 USDT |
0.0120 USDT |
0.0114 USDT |
| 2024-12-17 |
0.0125 USDT |
2,211,776.2000 |
0.0125 USDT |
0.0120 USDT |
0.0130 USDT |
0.0122 USDT |
| 2024-12-16 |
0.0122 USDT |
957,397.7000 |
0.0123 USDT |
0.0120 USDT |
0.0124 USDT |
0.0122 USDT |
| 2024-12-15 |
0.0120 USDT |
647,400.4000 |
0.0117 USDT |
0.0117 USDT |
0.0122 USDT |
0.0120 USDT |
| 2024-12-14 |
0.0119 USDT |
403,716.1000 |
0.0120 USDT |
0.0117 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-12-13 |
0.0121 USDT |
1,179,042.4000 |
0.0120 USDT |
0.0119 USDT |
0.0122 USDT |
0.0120 USDT |
| 2024-12-12 |
0.0122 USDT |
4,018,197.5000 |
0.0130 USDT |
0.0117 USDT |
0.0130 USDT |
0.0120 USDT |
| 2024-12-11 |
0.0130 USDT |
1,209,389.5000 |
0.0131 USDT |
0.0127 USDT |
0.0134 USDT |
0.0131 USDT |
| 2024-12-10 |
0.0134 USDT |
1,571,459.2000 |
0.0139 USDT |
0.0125 USDT |
0.0139 USDT |
0.0131 USDT |
| 2024-12-09 |
0.0149 USDT |
1,359,960.7000 |
0.0154 USDT |
0.0145 USDT |
0.0154 USDT |
0.0145 USDT |
| 2024-12-08 |
0.0149 USDT |
1,009,143.7000 |
0.0147 USDT |
0.0144 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-12-07 |
0.0145 USDT |
812,711.1000 |
0.0139 USDT |
0.0139 USDT |
0.0150 USDT |
0.0148 USDT |
| 2024-12-06 |
0.0139 USDT |
1,110,179.1000 |
0.0138 USDT |
0.0137 USDT |
0.0142 USDT |
0.0140 USDT |
| 2024-12-05 |
0.0140 USDT |
1,947,295.5000 |
0.0141 USDT |
0.0138 USDT |
0.0144 USDT |
0.0140 USDT |
| 2024-12-04 |
0.0141 USDT |
1,501,254.0000 |
0.0138 USDT |
0.0135 USDT |
0.0144 USDT |
0.0142 USDT |
| 2024-12-03 |
0.0146 USDT |
1,210,971.1000 |
0.0151 USDT |
0.0138 USDT |
0.0154 USDT |
0.0138 USDT |
| 2024-12-02 |
0.0150 USDT |
1,849,670.6000 |
0.0155 USDT |
0.0145 USDT |
0.0156 USDT |
0.0149 USDT |
| 2024-12-01 |
0.0148 USDT |
2,194,190.1000 |
0.0143 USDT |
0.0141 USDT |
0.0156 USDT |
0.0155 USDT |
| 2024-11-30 |
0.0144 USDT |
12,149,574.5000 |
0.0120 USDT |
0.0119 USDT |
0.0161 USDT |
0.0145 USDT |
| 2024-11-29 |
0.0118 USDT |
2,857,689.1000 |
0.0115 USDT |
0.0114 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-11-28 |
0.0113 USDT |
1,473,750.9000 |
0.0109 USDT |
0.0109 USDT |
0.0118 USDT |
0.0115 USDT |
| 2024-11-27 |
0.0110 USDT |
2,445,302.6000 |
0.0109 USDT |
0.0108 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-11-26 |
0.0111 USDT |
2,338,344.0000 |
0.0117 USDT |
0.0106 USDT |
0.0118 USDT |
0.0109 USDT |
| 2024-11-25 |
0.0124 USDT |
3,418,189.2000 |
0.0125 USDT |
0.0116 USDT |
0.0133 USDT |
0.0118 USDT |
| 2024-11-24 |
0.0111 USDT |
2,225,987.4000 |
0.0105 USDT |
0.0102 USDT |
0.0122 USDT |
0.0113 USDT |
| 2024-11-23 |
0.0105 USDT |
1,463,442.7000 |
0.0106 USDT |
0.0102 USDT |
0.0111 USDT |
0.0107 USDT |
| 2024-11-22 |
0.0111 USDT |
911,807.8000 |
0.0110 USDT |
0.0109 USDT |
0.0114 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 |