Identifier on Kucoin: WSDM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |