Identifier on Kucoin: WSDM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0232 USDT |
3,709,317.3000 |
0.0225 USDT |
0.0224 USDT |
0.0242 USDT |
0.0241 USDT |
| 2024-10-02 |
0.0232 USDT |
4,812,686.6000 |
0.0252 USDT |
0.0219 USDT |
0.0253 USDT |
0.0221 USDT |
| 2024-10-01 |
0.0202 USDT |
4,853,835.9000 |
0.0197 USDT |
0.0195 USDT |
0.0224 USDT |
0.0204 USDT |
| 2024-09-30 |
0.0188 USDT |
4,241,004.5000 |
0.0190 USDT |
0.0183 USDT |
0.0196 USDT |
0.0186 USDT |
| 2024-09-29 |
0.0195 USDT |
6,381,454.6000 |
0.0191 USDT |
0.0188 USDT |
0.0202 USDT |
0.0190 USDT |
| 2024-09-28 |
0.0207 USDT |
5,698,509.2000 |
0.0224 USDT |
0.0182 USDT |
0.0227 USDT |
0.0196 USDT |
| 2024-09-27 |
0.0244 USDT |
5,414,845.0000 |
0.0242 USDT |
0.0224 USDT |
0.0253 USDT |
0.0224 USDT |
| 2024-09-26 |
0.0238 USDT |
4,440,675.6000 |
0.0236 USDT |
0.0234 USDT |
0.0246 USDT |
0.0242 USDT |
| 2024-09-25 |
0.0240 USDT |
4,015,004.7000 |
0.0236 USDT |
0.0235 USDT |
0.0244 USDT |
0.0236 USDT |
| 2024-09-24 |
0.0254 USDT |
4,831,339.0000 |
0.0262 USDT |
0.0224 USDT |
0.0274 USDT |
0.0234 USDT |
| 2024-09-23 |
0.0246 USDT |
4,849,080.4000 |
0.0239 USDT |
0.0234 USDT |
0.0264 USDT |
0.0262 USDT |
| 2024-09-22 |
0.0235 USDT |
4,337,486.2000 |
0.0233 USDT |
0.0232 USDT |
0.0240 USDT |
0.0238 USDT |
| 2024-09-21 |
0.0232 USDT |
4,353,206.8000 |
0.0230 USDT |
0.0230 USDT |
0.0234 USDT |
0.0233 USDT |
| 2024-09-20 |
0.0227 USDT |
4,127,617.1000 |
0.0224 USDT |
0.0221 USDT |
0.0235 USDT |
0.0228 USDT |
| 2024-09-19 |
0.0218 USDT |
5,645,482.2000 |
0.0215 USDT |
0.0213 USDT |
0.0231 USDT |
0.0225 USDT |
| 2024-09-18 |
0.0216 USDT |
4,871,305.1000 |
0.0218 USDT |
0.0214 USDT |
0.0219 USDT |
0.0214 USDT |
| 2024-09-17 |
0.0218 USDT |
4,863,823.3000 |
0.0219 USDT |
0.0216 USDT |
0.0219 USDT |
0.0217 USDT |
| 2024-09-16 |
0.0219 USDT |
8,203,484.9000 |
0.0220 USDT |
0.0214 USDT |
0.0221 USDT |
0.0219 USDT |
| 2024-09-15 |
0.0222 USDT |
10,138,427.4000 |
0.0224 USDT |
0.0219 USDT |
0.0224 USDT |
0.0221 USDT |
| 2024-09-14 |
0.0228 USDT |
9,767,461.4000 |
0.0230 USDT |
0.0222 USDT |
0.0232 USDT |
0.0224 USDT |
| 2024-09-13 |
0.0230 USDT |
10,349,318.7000 |
0.0239 USDT |
0.0224 USDT |
0.0239 USDT |
0.0229 USDT |
| 2024-09-12 |
0.0249 USDT |
10,452,952.1000 |
0.0250 USDT |
0.0230 USDT |
0.0260 USDT |
0.0239 USDT |
| 2024-09-11 |
0.0241 USDT |
12,368,732.3000 |
0.0233 USDT |
0.0230 USDT |
0.0323 USDT |
0.0251 USDT |
| 2024-09-10 |
0.0242 USDT |
12,619,277.8000 |
0.0251 USDT |
0.0228 USDT |
0.0252 USDT |
0.0231 USDT |
| 2024-09-09 |
0.0255 USDT |
12,571,234.6000 |
0.0250 USDT |
0.0250 USDT |
0.0262 USDT |
0.0253 USDT |
| 2024-09-08 |
0.0254 USDT |
2,378,354.4000 |
0.0256 USDT |
0.0250 USDT |
0.0260 USDT |
0.0250 USDT |
| 2024-09-07 |
0.0256 USDT |
1,310,904.4000 |
0.0257 USDT |
0.0254 USDT |
0.0266 USDT |
0.0254 USDT |
| 2024-09-06 |
0.0265 USDT |
2,100,296.8000 |
0.0278 USDT |
0.0256 USDT |
0.0279 USDT |
0.0258 USDT |
| 2024-09-05 |
0.0295 USDT |
7,838,941.3000 |
0.0303 USDT |
0.0278 USDT |
0.0303 USDT |
0.0278 USDT |
| 2024-09-04 |
0.0296 USDT |
8,983,169.1000 |
0.0284 USDT |
0.0284 USDT |
0.0308 USDT |
0.0302 USDT |
| 2024-09-03 |
0.0297 USDT |
8,019,322.9000 |
0.0309 USDT |
0.0283 USDT |
0.0309 USDT |
0.0286 USDT |
| 2024-09-02 |
0.0314 USDT |
5,291,317.7000 |
0.0318 USDT |
0.0306 USDT |
0.0319 USDT |
0.0310 USDT |
| 2024-09-01 |
0.0321 USDT |
7,440,394.6000 |
0.0321 USDT |
0.0318 USDT |
0.0325 USDT |
0.0319 USDT |
| 2024-08-31 |
0.0325 USDT |
6,793,324.6000 |
0.0328 USDT |
0.0320 USDT |
0.0328 USDT |
0.0322 USDT |
| 2024-08-30 |
0.0333 USDT |
6,637,641.9000 |
0.0339 USDT |
0.0327 USDT |
0.0340 USDT |
0.0327 USDT |
| 2024-08-29 |
0.0340 USDT |
5,433,699.7000 |
0.0342 USDT |
0.0338 USDT |
0.0343 USDT |
0.0339 USDT |
| 2024-08-28 |
0.0348 USDT |
3,724,754.3000 |
0.0357 USDT |
0.0340 USDT |
0.0357 USDT |
0.0342 USDT |
| 2024-08-27 |
0.0361 USDT |
5,632,972.7000 |
0.0361 USDT |
0.0355 USDT |
0.0362 USDT |
0.0356 USDT |
| 2024-08-26 |
0.0365 USDT |
7,779,865.6000 |
0.0339 USDT |
0.0337 USDT |
0.0386 USDT |
0.0361 USDT |
| 2024-08-25 |
0.0325 USDT |
4,549,389.2000 |
0.0334 USDT |
0.0317 USDT |
0.0360 USDT |
0.0343 USDT |
| 2024-08-24 |
0.0330 USDT |
4,766,216.1000 |
0.0320 USDT |
0.0318 USDT |
0.0346 USDT |
0.0336 USDT |
| 2024-08-23 |
0.0326 USDT |
4,530,161.9000 |
0.0325 USDT |
0.0320 USDT |
0.0332 USDT |
0.0321 USDT |
| 2024-08-22 |
0.0335 USDT |
4,562,325.9000 |
0.0347 USDT |
0.0327 USDT |
0.0348 USDT |
0.0329 USDT |
| 2024-08-21 |
0.0342 USDT |
5,606,134.8000 |
0.0348 USDT |
0.0337 USDT |
0.0351 USDT |
0.0348 USDT |
| 2024-08-20 |
0.0353 USDT |
4,895,592.3000 |
0.0352 USDT |
0.0345 USDT |
0.0367 USDT |
0.0350 USDT |
| 2024-08-19 |
0.0353 USDT |
4,575,667.2000 |
0.0361 USDT |
0.0343 USDT |
0.0369 USDT |
0.0343 USDT |
| 2024-08-18 |
0.0384 USDT |
2,093,106.6000 |
0.0410 USDT |
0.0363 USDT |
0.0417 USDT |
0.0364 USDT |
| 2024-08-17 |
0.0392 USDT |
4,065,067.4000 |
0.0335 USDT |
0.0334 USDT |
0.0488 USDT |
0.0412 USDT |
| 2024-08-16 |
0.0328 USDT |
4,953,851.6000 |
0.0337 USDT |
0.0319 USDT |
0.0350 USDT |
0.0324 USDT |
| 2024-08-15 |
0.0385 USDT |
6,212,813.7000 |
0.0401 USDT |
0.0340 USDT |
0.0402 USDT |
0.0340 USDT |