Identifier on Kucoin: CWAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.0161 USDT |
1,705,497.5385 |
0.0168 USDT |
0.0153 USDT |
0.0170 USDT |
0.0157 USDT |
| 2024-04-30 |
0.0191 USDT |
498,550.5568 |
0.0191 USDT |
0.0184 USDT |
0.0198 USDT |
0.0184 USDT |
| 2024-04-29 |
0.0197 USDT |
276,193.7010 |
0.0206 USDT |
0.0192 USDT |
0.0208 USDT |
0.0194 USDT |
| 2024-04-28 |
0.0211 USDT |
180,023.5769 |
0.0215 USDT |
0.0209 USDT |
0.0216 USDT |
0.0209 USDT |
| 2024-04-27 |
0.0218 USDT |
195,438.1155 |
0.0221 USDT |
0.0214 USDT |
0.0222 USDT |
0.0217 USDT |
| 2024-04-26 |
0.0218 USDT |
264,727.3590 |
0.0216 USDT |
0.0215 USDT |
0.0223 USDT |
0.0218 USDT |
| 2024-04-25 |
0.0210 USDT |
2,755,551.1233 |
0.0195 USDT |
0.0192 USDT |
0.0228 USDT |
0.0216 USDT |
| 2024-04-24 |
0.0206 USDT |
881,469.2884 |
0.0217 USDT |
0.0192 USDT |
0.0219 USDT |
0.0196 USDT |
| 2024-04-23 |
0.0222 USDT |
1,172,154.8208 |
0.0233 USDT |
0.0208 USDT |
0.0238 USDT |
0.0222 USDT |
| 2024-04-22 |
0.0242 USDT |
3,670,106.7140 |
0.0221 USDT |
0.0221 USDT |
0.0270 USDT |
0.0237 USDT |
| 2024-04-21 |
0.0186 USDT |
919,260.8989 |
0.0177 USDT |
0.0176 USDT |
0.0195 USDT |
0.0187 USDT |
| 2024-04-20 |
0.0185 USDT |
572,202.7605 |
0.0189 USDT |
0.0177 USDT |
0.0192 USDT |
0.0187 USDT |
| 2024-04-19 |
0.0184 USDT |
938,161.0313 |
0.0189 USDT |
0.0177 USDT |
0.0193 USDT |
0.0187 USDT |
| 2024-04-18 |
0.0190 USDT |
1,197,904.9753 |
0.0192 USDT |
0.0185 USDT |
0.0196 USDT |
0.0190 USDT |
| 2024-04-17 |
0.0195 USDT |
351,224.5644 |
0.0193 USDT |
0.0188 USDT |
0.0201 USDT |
0.0192 USDT |
| 2024-04-16 |
0.0191 USDT |
402,471.8340 |
0.0190 USDT |
0.0188 USDT |
0.0197 USDT |
0.0191 USDT |
| 2024-04-15 |
0.0197 USDT |
1,192,245.0352 |
0.0196 USDT |
0.0185 USDT |
0.0208 USDT |
0.0186 USDT |
| 2024-04-14 |
0.0186 USDT |
882,084.4180 |
0.0185 USDT |
0.0179 USDT |
0.0196 USDT |
0.0186 USDT |
| 2024-04-13 |
0.0198 USDT |
1,163,859.3388 |
0.0210 USDT |
0.0175 USDT |
0.0216 USDT |
0.0186 USDT |
| 2024-04-12 |
0.0233 USDT |
1,119,488.4350 |
0.0244 USDT |
0.0207 USDT |
0.0271 USDT |
0.0211 USDT |
| 2024-04-11 |
0.0248 USDT |
1,167,167.8120 |
0.0266 USDT |
0.0235 USDT |
0.0267 USDT |
0.0244 USDT |
| 2024-04-10 |
0.0268 USDT |
270,031.7507 |
0.0265 USDT |
0.0263 USDT |
0.0272 USDT |
0.0270 USDT |
| 2024-04-09 |
0.0281 USDT |
390,842.6949 |
0.0289 USDT |
0.0265 USDT |
0.0296 USDT |
0.0270 USDT |
| 2024-04-08 |
0.0289 USDT |
446,771.6587 |
0.0284 USDT |
0.0273 USDT |
0.0300 USDT |
0.0291 USDT |
| 2024-04-07 |
0.0277 USDT |
299,867.1751 |
0.0271 USDT |
0.0269 USDT |
0.0283 USDT |
0.0283 USDT |
| 2024-04-06 |
0.0270 USDT |
211,237.6659 |
0.0271 USDT |
0.0268 USDT |
0.0276 USDT |
0.0270 USDT |
| 2024-04-05 |
0.0270 USDT |
307,021.3857 |
0.0273 USDT |
0.0262 USDT |
0.0281 USDT |
0.0274 USDT |
| 2024-04-04 |
0.0279 USDT |
1,203,200.5032 |
0.0283 USDT |
0.0271 USDT |
0.0287 USDT |
0.0276 USDT |
| 2024-04-03 |
0.0285 USDT |
1,207,441.6945 |
0.0292 USDT |
0.0271 USDT |
0.0301 USDT |
0.0280 USDT |
| 2024-04-02 |
0.0316 USDT |
2,791,574.6826 |
0.0292 USDT |
0.0274 USDT |
0.0386 USDT |
0.0296 USDT |
| 2024-04-01 |
0.0290 USDT |
977,526.5597 |
0.0307 USDT |
0.0270 USDT |
0.0319 USDT |
0.0292 USDT |
| 2024-03-31 |
0.0310 USDT |
399,668.0691 |
0.0311 USDT |
0.0304 USDT |
0.0315 USDT |
0.0310 USDT |
| 2024-03-30 |
0.0323 USDT |
889,168.9348 |
0.0314 USDT |
0.0308 USDT |
0.0340 USDT |
0.0316 USDT |
| 2024-03-29 |
0.0315 USDT |
693,618.6895 |
0.0313 USDT |
0.0298 USDT |
0.0328 USDT |
0.0319 USDT |
| 2024-03-28 |
0.0313 USDT |
1,854,528.5017 |
0.0333 USDT |
0.0296 USDT |
0.0336 USDT |
0.0307 USDT |
| 2024-03-27 |
0.0341 USDT |
2,301,475.5008 |
0.0344 USDT |
0.0315 USDT |
0.0370 USDT |
0.0329 USDT |
| 2024-03-26 |
0.0367 USDT |
3,750,966.6160 |
0.0412 USDT |
0.0325 USDT |
0.0430 USDT |
0.0342 USDT |
| 2024-03-25 |
0.0371 USDT |
3,175,857.5097 |
0.0375 USDT |
0.0328 USDT |
0.0444 USDT |
0.0416 USDT |
| 2024-03-24 |
0.0322 USDT |
2,718,442.6253 |
0.0282 USDT |
0.0275 USDT |
0.0369 USDT |
0.0344 USDT |
| 2024-03-23 |
0.0274 USDT |
790,219.9115 |
0.0275 USDT |
0.0262 USDT |
0.0285 USDT |
0.0282 USDT |
| 2024-03-22 |
0.0283 USDT |
1,649,186.1659 |
0.0290 USDT |
0.0262 USDT |
0.0310 USDT |
0.0270 USDT |
| 2024-03-21 |
0.0306 USDT |
1,263,467.0010 |
0.0316 USDT |
0.0291 USDT |
0.0318 USDT |
0.0296 USDT |
| 2024-03-20 |
0.0301 USDT |
1,626,108.0507 |
0.0286 USDT |
0.0286 USDT |
0.0319 USDT |
0.0314 USDT |
| 2024-03-19 |
0.0284 USDT |
1,593,171.4437 |
0.0320 USDT |
0.0262 USDT |
0.0320 USDT |
0.0298 USDT |
| 2024-03-18 |
0.0336 USDT |
1,208,859.0901 |
0.0364 USDT |
0.0307 USDT |
0.0364 USDT |
0.0314 USDT |
| 2024-03-17 |
0.0351 USDT |
1,123,602.2954 |
0.0345 USDT |
0.0333 USDT |
0.0364 USDT |
0.0359 USDT |
| 2024-03-16 |
0.0375 USDT |
2,257,087.6739 |
0.0373 USDT |
0.0350 USDT |
0.0404 USDT |
0.0354 USDT |
| 2024-03-15 |
0.0375 USDT |
1,421,270.9480 |
0.0410 USDT |
0.0353 USDT |
0.0415 USDT |
0.0361 USDT |
| 2024-03-14 |
0.0408 USDT |
1,486,381.2352 |
0.0452 USDT |
0.0370 USDT |
0.0458 USDT |
0.0402 USDT |
| 2024-03-13 |
0.0455 USDT |
1,159,281.3220 |
0.0446 USDT |
0.0434 USDT |
0.0476 USDT |
0.0451 USDT |