Identifier on Kucoin: WSDM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0413 USDT |
6,918,695.4000 |
0.0427 USDT |
0.0395 USDT |
0.0440 USDT |
0.0400 USDT |
| 2024-08-13 |
0.0446 USDT |
6,989,462.8000 |
0.0449 USDT |
0.0425 USDT |
0.0458 USDT |
0.0429 USDT |
| 2024-08-12 |
0.0464 USDT |
6,637,537.5000 |
0.0474 USDT |
0.0443 USDT |
0.0482 USDT |
0.0448 USDT |
| 2024-08-11 |
0.0501 USDT |
5,542,820.0000 |
0.0524 USDT |
0.0471 USDT |
0.0537 USDT |
0.0473 USDT |
| 2024-08-10 |
0.0540 USDT |
5,774,137.0000 |
0.0503 USDT |
0.0495 USDT |
0.0636 USDT |
0.0529 USDT |
| 2024-08-09 |
0.0522 USDT |
5,251,358.4000 |
0.0521 USDT |
0.0501 USDT |
0.0533 USDT |
0.0508 USDT |
| 2024-08-08 |
0.0513 USDT |
6,289,382.6000 |
0.0501 USDT |
0.0497 USDT |
0.0534 USDT |
0.0524 USDT |
| 2024-08-07 |
0.0569 USDT |
4,839,714.4000 |
0.0638 USDT |
0.0487 USDT |
0.0643 USDT |
0.0501 USDT |
| 2024-08-06 |
0.0571 USDT |
5,147,013.0000 |
0.0507 USDT |
0.0506 USDT |
0.0640 USDT |
0.0604 USDT |
| 2024-08-05 |
0.0491 USDT |
5,182,175.3000 |
0.0553 USDT |
0.0455 USDT |
0.0555 USDT |
0.0505 USDT |
| 2024-08-04 |
0.0584 USDT |
4,215,200.6000 |
0.0572 USDT |
0.0545 USDT |
0.0637 USDT |
0.0571 USDT |
| 2024-08-03 |
0.0528 USDT |
5,635,920.6000 |
0.0479 USDT |
0.0475 USDT |
0.0600 USDT |
0.0499 USDT |
| 2024-08-02 |
0.0476 USDT |
5,884,179.2000 |
0.0497 USDT |
0.0448 USDT |
0.0515 USDT |
0.0502 USDT |
| 2024-08-01 |
0.0477 USDT |
3,792,955.0000 |
0.0555 USDT |
0.0386 USDT |
0.0559 USDT |
0.0467 USDT |
| 2024-07-31 |
0.0501 USDT |
8,857,512.9000 |
0.0416 USDT |
0.0411 USDT |
0.0571 USDT |
0.0567 USDT |
| 2024-07-30 |
0.0354 USDT |
7,432,623.2000 |
0.0341 USDT |
0.0338 USDT |
0.0372 USDT |
0.0367 USDT |
| 2024-07-29 |
0.0361 USDT |
9,404,794.2000 |
0.0388 USDT |
0.0335 USDT |
0.0388 USDT |
0.0339 USDT |
| 2024-07-28 |
0.0400 USDT |
6,749,686.7000 |
0.0407 USDT |
0.0384 USDT |
0.0410 USDT |
0.0391 USDT |
| 2024-07-27 |
0.0398 USDT |
9,305,714.7000 |
0.0364 USDT |
0.0359 USDT |
0.0466 USDT |
0.0416 USDT |
| 2024-07-26 |
0.0407 USDT |
11,641,912.9000 |
0.0447 USDT |
0.0349 USDT |
0.0488 USDT |
0.0353 USDT |
| 2024-07-25 |
0.0430 USDT |
22,863,322.9000 |
0.0282 USDT |
0.0259 USDT |
0.0700 USDT |
0.0465 USDT |
| 2024-07-24 |
0.0278 USDT |
9,332,886.4000 |
0.0259 USDT |
0.0258 USDT |
0.0313 USDT |
0.0283 USDT |
| 2024-07-23 |
0.0256 USDT |
8,127,596.4000 |
0.0255 USDT |
0.0255 USDT |
0.0260 USDT |
0.0259 USDT |
| 2024-07-22 |
0.0260 USDT |
9,335,806.6000 |
0.0262 USDT |
0.0252 USDT |
0.0263 USDT |
0.0255 USDT |
| 2024-07-21 |
0.0263 USDT |
8,206,448.1000 |
0.0264 USDT |
0.0260 USDT |
0.0270 USDT |
0.0263 USDT |
| 2024-07-20 |
0.0260 USDT |
10,283,407.6000 |
0.0260 USDT |
0.0253 USDT |
0.0267 USDT |
0.0265 USDT |
| 2024-07-19 |
0.0259 USDT |
9,394,507.4000 |
0.0260 USDT |
0.0258 USDT |
0.0266 USDT |
0.0260 USDT |
| 2024-07-18 |
0.0263 USDT |
10,365,122.6000 |
0.0264 USDT |
0.0259 USDT |
0.0266 USDT |
0.0260 USDT |
| 2024-07-17 |
0.0273 USDT |
2,913,882.2000 |
0.0276 USDT |
0.0263 USDT |
0.0286 USDT |
0.0264 USDT |
| 2024-07-16 |
0.0263 USDT |
3,722,157.6000 |
0.0246 USDT |
0.0245 USDT |
0.0281 USDT |
0.0274 USDT |
| 2024-07-15 |
0.0249 USDT |
3,800,281.9000 |
0.0252 USDT |
0.0245 USDT |
0.0261 USDT |
0.0245 USDT |
| 2024-07-14 |
0.0252 USDT |
3,836,790.5000 |
0.0256 USDT |
0.0248 USDT |
0.0262 USDT |
0.0253 USDT |
| 2024-07-13 |
0.0252 USDT |
5,112,166.7000 |
0.0238 USDT |
0.0237 USDT |
0.0266 USDT |
0.0257 USDT |
| 2024-07-12 |
0.0239 USDT |
5,548,397.8000 |
0.0241 USDT |
0.0235 USDT |
0.0245 USDT |
0.0239 USDT |
| 2024-07-11 |
0.0259 USDT |
3,871,511.1000 |
0.0273 USDT |
0.0240 USDT |
0.0275 USDT |
0.0245 USDT |
| 2024-07-10 |
0.0289 USDT |
3,292,916.5000 |
0.0289 USDT |
0.0282 USDT |
0.0294 USDT |
0.0284 USDT |
| 2024-07-09 |
0.0278 USDT |
6,361,491.9000 |
0.0276 USDT |
0.0265 USDT |
0.0327 USDT |
0.0290 USDT |
| 2024-07-08 |
0.0294 USDT |
3,753,132.0000 |
0.0306 USDT |
0.0280 USDT |
0.0312 USDT |
0.0280 USDT |
| 2024-07-07 |
0.0312 USDT |
2,384,048.2000 |
0.0311 USDT |
0.0301 USDT |
0.0329 USDT |
0.0306 USDT |
| 2024-07-06 |
0.0339 USDT |
3,243,335.7000 |
0.0354 USDT |
0.0315 USDT |
0.0354 USDT |
0.0330 USDT |
| 2024-07-05 |
0.0373 USDT |
3,939,530.7000 |
0.0396 USDT |
0.0345 USDT |
0.0399 USDT |
0.0354 USDT |
| 2024-07-04 |
0.0424 USDT |
3,003,348.6000 |
0.0439 USDT |
0.0397 USDT |
0.0440 USDT |
0.0398 USDT |
| 2024-07-03 |
0.0451 USDT |
2,447,987.6000 |
0.0460 USDT |
0.0440 USDT |
0.0462 USDT |
0.0441 USDT |
| 2024-07-02 |
0.0467 USDT |
3,341,758.9000 |
0.0476 USDT |
0.0460 USDT |
0.0477 USDT |
0.0461 USDT |
| 2024-07-01 |
0.0491 USDT |
2,729,271.4000 |
0.0493 USDT |
0.0474 USDT |
0.0499 USDT |
0.0475 USDT |
| 2024-06-30 |
0.0501 USDT |
3,427,048.5000 |
0.0508 USDT |
0.0494 USDT |
0.0508 USDT |
0.0494 USDT |
| 2024-06-29 |
0.0514 USDT |
3,092,879.4000 |
0.0520 USDT |
0.0507 USDT |
0.0521 USDT |
0.0508 USDT |
| 2024-06-28 |
0.0531 USDT |
5,060,749.6000 |
0.0538 USDT |
0.0503 USDT |
0.0552 USDT |
0.0520 USDT |
| 2024-06-27 |
0.0539 USDT |
4,379,189.5000 |
0.0538 USDT |
0.0533 USDT |
0.0545 USDT |
0.0538 USDT |
| 2024-06-26 |
0.0537 USDT |
3,783,916.2000 |
0.0535 USDT |
0.0534 USDT |
0.0540 USDT |
0.0540 USDT |