Identifier on Kucoin: WSDM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0534 USDT |
4,379,502.4000 |
0.0534 USDT |
0.0530 USDT |
0.0557 USDT |
0.0532 USDT |
| 2024-06-24 |
0.0542 USDT |
4,096,392.7000 |
0.0537 USDT |
0.0532 USDT |
0.0552 USDT |
0.0534 USDT |
| 2024-06-23 |
0.0539 USDT |
4,306,203.8000 |
0.0541 USDT |
0.0536 USDT |
0.0546 USDT |
0.0537 USDT |
| 2024-06-22 |
0.0545 USDT |
4,406,362.2000 |
0.0548 USDT |
0.0539 USDT |
0.0550 USDT |
0.0541 USDT |
| 2024-06-21 |
0.0555 USDT |
4,477,250.7000 |
0.0558 USDT |
0.0546 USDT |
0.0561 USDT |
0.0551 USDT |
| 2024-06-20 |
0.0564 USDT |
4,382,671.9000 |
0.0564 USDT |
0.0558 USDT |
0.0569 USDT |
0.0558 USDT |
| 2024-06-19 |
0.0578 USDT |
4,061,807.4000 |
0.0590 USDT |
0.0562 USDT |
0.0599 USDT |
0.0563 USDT |
| 2024-06-18 |
0.0593 USDT |
3,176,738.6000 |
0.0619 USDT |
0.0583 USDT |
0.0619 USDT |
0.0590 USDT |
| 2024-06-17 |
0.0644 USDT |
3,395,828.5000 |
0.0646 USDT |
0.0615 USDT |
0.0657 USDT |
0.0618 USDT |
| 2024-06-16 |
0.0639 USDT |
3,994,991.6000 |
0.0618 USDT |
0.0614 USDT |
0.0659 USDT |
0.0647 USDT |
| 2024-06-15 |
0.0612 USDT |
3,993,555.4000 |
0.0621 USDT |
0.0583 USDT |
0.0637 USDT |
0.0608 USDT |
| 2024-06-14 |
0.0671 USDT |
4,992,656.9000 |
0.0671 USDT |
0.0609 USDT |
0.0762 USDT |
0.0619 USDT |
| 2024-06-13 |
0.0648 USDT |
6,062,188.0000 |
0.0557 USDT |
0.0553 USDT |
0.0824 USDT |
0.0672 USDT |
| 2024-06-12 |
0.0555 USDT |
3,154,219.6000 |
0.0557 USDT |
0.0551 USDT |
0.0558 USDT |
0.0556 USDT |
| 2024-06-11 |
0.0555 USDT |
2,410,238.7000 |
0.0559 USDT |
0.0548 USDT |
0.0559 USDT |
0.0555 USDT |
| 2024-06-10 |
0.0558 USDT |
2,026,980.4000 |
0.0561 USDT |
0.0552 USDT |
0.0563 USDT |
0.0558 USDT |
| 2024-06-09 |
0.0566 USDT |
1,618,578.4000 |
0.0573 USDT |
0.0559 USDT |
0.0576 USDT |
0.0560 USDT |
| 2024-06-08 |
0.0580 USDT |
1,998,028.8000 |
0.0572 USDT |
0.0568 USDT |
0.0591 USDT |
0.0573 USDT |
| 2024-06-07 |
0.0583 USDT |
2,175,003.9000 |
0.0586 USDT |
0.0565 USDT |
0.0596 USDT |
0.0573 USDT |
| 2024-06-06 |
0.0575 USDT |
1,890,943.8000 |
0.0575 USDT |
0.0552 USDT |
0.0590 USDT |
0.0588 USDT |
| 2024-06-05 |
0.0568 USDT |
1,168,977.7000 |
0.0605 USDT |
0.0544 USDT |
0.0607 USDT |
0.0576 USDT |
| 2024-06-04 |
0.0593 USDT |
684,024.8000 |
0.0607 USDT |
0.0564 USDT |
0.0627 USDT |
0.0605 USDT |
| 2024-06-03 |
0.0660 USDT |
750,272.1000 |
0.0648 USDT |
0.0578 USDT |
0.0714 USDT |
0.0584 USDT |
| 2024-06-02 |
0.0638 USDT |
364,929.5000 |
0.0620 USDT |
0.0614 USDT |
0.0671 USDT |
0.0645 USDT |
| 2024-06-01 |
0.0653 USDT |
313,592.3000 |
0.0694 USDT |
0.0611 USDT |
0.0697 USDT |
0.0621 USDT |
| 2024-05-31 |
0.0723 USDT |
395,438.4000 |
0.0741 USDT |
0.0693 USDT |
0.0754 USDT |
0.0694 USDT |
| 2024-05-30 |
0.0778 USDT |
336,999.2000 |
0.0790 USDT |
0.0730 USDT |
0.0810 USDT |
0.0742 USDT |
| 2024-05-29 |
0.0803 USDT |
256,695.3000 |
0.0809 USDT |
0.0787 USDT |
0.0827 USDT |
0.0805 USDT |
| 2024-05-28 |
0.0809 USDT |
244,647.2000 |
0.0806 USDT |
0.0779 USDT |
0.0840 USDT |
0.0779 USDT |
| 2024-05-27 |
0.0820 USDT |
341,908.0000 |
0.0883 USDT |
0.0759 USDT |
0.0909 USDT |
0.0785 USDT |
| 2024-05-26 |
0.0866 USDT |
254,738.1000 |
0.0874 USDT |
0.0820 USDT |
0.0902 USDT |
0.0874 USDT |
| 2024-05-25 |
0.0842 USDT |
362,012.4000 |
0.0820 USDT |
0.0807 USDT |
0.0875 USDT |
0.0865 USDT |
| 2024-05-24 |
0.0773 USDT |
612,458.7000 |
0.0704 USDT |
0.0660 USDT |
0.0925 USDT |
0.0925 USDT |
| 2024-05-23 |
0.0746 USDT |
859,062.3000 |
0.0815 USDT |
0.0700 USDT |
0.0826 USDT |
0.0711 USDT |
| 2024-05-22 |
0.0837 USDT |
1,066,726.2000 |
0.0891 USDT |
0.0780 USDT |
0.0908 USDT |
0.0802 USDT |
| 2024-05-21 |
0.0933 USDT |
28,031,471.1000 |
0.0871 USDT |
0.0851 USDT |
0.0981 USDT |
0.0890 USDT |
| 2024-05-20 |
0.0913 USDT |
3,697,285.5000 |
0.0898 USDT |
0.0877 USDT |
0.0960 USDT |
0.0919 USDT |
| 2024-05-19 |
0.1027 USDT |
3,289,685.7000 |
0.1128 USDT |
0.0871 USDT |
0.1150 USDT |
0.0914 USDT |
| 2024-05-18 |
0.1074 USDT |
3,712,765.6000 |
0.0974 USDT |
0.0972 USDT |
0.1165 USDT |
0.1124 USDT |
| 2024-05-17 |
0.0957 USDT |
1,962,607.5000 |
0.0836 USDT |
0.0833 USDT |
0.1099 USDT |
0.0975 USDT |
| 2024-05-16 |
0.0870 USDT |
2,500,417.2000 |
0.0892 USDT |
0.0790 USDT |
0.0962 USDT |
0.0846 USDT |
| 2024-05-15 |
0.0963 USDT |
7,576,093.8000 |
0.0795 USDT |
0.0770 USDT |
0.1200 USDT |
0.0861 USDT |
| 2024-05-14 |
0.0922 USDT |
11,088,397.4000 |
0.0300 USDT |
0.0300 USDT |
0.1440 USDT |
0.0793 USDT |