Identifier on Kucoin: CWEB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-10 |
0.0161 USDT |
9,470,092.2239 |
0.0155 USDT |
0.0154 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-03-09 |
0.0151 USDT |
11,660,835.7240 |
0.0150 USDT |
0.0145 USDT |
0.0158 USDT |
0.0150 USDT |
| 2024-03-08 |
0.0141 USDT |
14,560,479.2442 |
0.0140 USDT |
0.0135 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-03-07 |
0.0129 USDT |
13,014,146.0587 |
0.0127 USDT |
0.0125 USDT |
0.0140 USDT |
0.0137 USDT |
| 2024-03-06 |
0.0126 USDT |
10,597,335.1192 |
0.0127 USDT |
0.0124 USDT |
0.0128 USDT |
0.0127 USDT |
| 2024-03-05 |
0.0128 USDT |
13,548,814.5013 |
0.0129 USDT |
0.0125 USDT |
0.0131 USDT |
0.0127 USDT |
| 2024-03-04 |
0.0126 USDT |
9,217,356.4793 |
0.0128 USDT |
0.0123 USDT |
0.0130 USDT |
0.0128 USDT |
| 2024-03-03 |
0.0126 USDT |
12,610,056.9918 |
0.0127 USDT |
0.0121 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-03-02 |
0.0124 USDT |
11,483,092.9681 |
0.0122 USDT |
0.0122 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-03-01 |
0.0121 USDT |
10,639,331.3259 |
0.0117 USDT |
0.0117 USDT |
0.0125 USDT |
0.0122 USDT |
| 2024-02-29 |
0.0121 USDT |
9,866,491.0583 |
0.0123 USDT |
0.0118 USDT |
0.0126 USDT |
0.0118 USDT |
| 2024-02-28 |
0.0124 USDT |
19,468,342.9695 |
0.0123 USDT |
0.0122 USDT |
0.0129 USDT |
0.0124 USDT |
| 2024-02-27 |
0.0117 USDT |
10,049,724.0188 |
0.0115 USDT |
0.0114 USDT |
0.0122 USDT |
0.0121 USDT |
| 2024-02-26 |
0.0113 USDT |
10,911,878.7288 |
0.0112 USDT |
0.0111 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-02-25 |
0.0111 USDT |
8,792,207.0611 |
0.0110 USDT |
0.0109 USDT |
0.0113 USDT |
0.0112 USDT |
| 2024-02-24 |
0.0111 USDT |
8,276,075.7556 |
0.0112 USDT |
0.0109 USDT |
0.0113 USDT |
0.0110 USDT |
| 2024-02-23 |
0.0112 USDT |
8,510,201.6368 |
0.0112 USDT |
0.0111 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-02-22 |
0.0109 USDT |
20,175,700.5976 |
0.0108 USDT |
0.0105 USDT |
0.0114 USDT |
0.0113 USDT |
| 2024-02-21 |
0.0108 USDT |
10,826,381.2474 |
0.0109 USDT |
0.0105 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-02-20 |
0.0114 USDT |
13,308,915.7032 |
0.0117 USDT |
0.0110 USDT |
0.0117 USDT |
0.0111 USDT |
| 2024-02-19 |
0.0119 USDT |
13,374,835.0471 |
0.0121 USDT |
0.0116 USDT |
0.0123 USDT |
0.0117 USDT |
| 2024-02-18 |
0.0121 USDT |
10,992,518.5821 |
0.0121 USDT |
0.0119 USDT |
0.0123 USDT |
0.0121 USDT |
| 2024-02-17 |
0.0120 USDT |
13,942,577.1562 |
0.0118 USDT |
0.0116 USDT |
0.0125 USDT |
0.0121 USDT |
| 2024-02-16 |
0.0119 USDT |
16,513,255.8624 |
0.0117 USDT |
0.0116 USDT |
0.0122 USDT |
0.0117 USDT |
| 2024-02-15 |
0.0120 USDT |
129,399,085.7833 |
0.0118 USDT |
0.0113 USDT |
0.0125 USDT |
0.0116 USDT |
| 2024-02-14 |
0.0113 USDT |
28,229,937.2708 |
0.0113 USDT |
0.0108 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-02-13 |
0.0108 USDT |
26,861,278.7025 |
0.0109 USDT |
0.0105 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-02-12 |
0.0108 USDT |
29,265,261.2177 |
0.0110 USDT |
0.0104 USDT |
0.0111 USDT |
0.0108 USDT |
| 2024-02-11 |
0.0112 USDT |
21,446,188.8262 |
0.0114 USDT |
0.0109 USDT |
0.0114 USDT |
0.0109 USDT |
| 2024-02-10 |
0.0113 USDT |
19,584,830.1664 |
0.0113 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-02-09 |
0.0112 USDT |
21,948,867.8609 |
0.0109 USDT |
0.0109 USDT |
0.0118 USDT |
0.0112 USDT |
| 2024-02-08 |
0.0108 USDT |
12,030,537.8635 |
0.0110 USDT |
0.0107 USDT |
0.0110 USDT |
0.0108 USDT |
| 2024-02-07 |
0.0109 USDT |
13,330,012.7377 |
0.0110 USDT |
0.0108 USDT |
0.0112 USDT |
0.0110 USDT |
| 2024-02-06 |
0.0109 USDT |
35,608,159.0248 |
0.0109 USDT |
0.0107 USDT |
0.0112 USDT |
0.0109 USDT |
| 2024-02-05 |
0.0109 USDT |
11,594,052.9626 |
0.0110 USDT |
0.0108 USDT |
0.0112 USDT |
0.0110 USDT |
| 2024-02-04 |
0.0109 USDT |
16,262,651.5997 |
0.0110 USDT |
0.0107 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-02-03 |
0.0110 USDT |
12,466,671.9363 |
0.0110 USDT |
0.0108 USDT |
0.0114 USDT |
0.0111 USDT |
| 2024-02-02 |
0.0110 USDT |
14,689,095.0237 |
0.0110 USDT |
0.0108 USDT |
0.0112 USDT |
0.0110 USDT |
| 2024-02-01 |
0.0110 USDT |
17,288,586.5223 |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-01-31 |
0.0110 USDT |
16,787,564.4171 |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-01-30 |
0.0111 USDT |
15,212,560.8141 |
0.0113 USDT |
0.0110 USDT |
0.0113 USDT |
0.0110 USDT |
| 2024-01-29 |
0.0112 USDT |
18,382,904.5293 |
0.0112 USDT |
0.0110 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-01-28 |
0.0112 USDT |
11,103,148.8376 |
0.0111 USDT |
0.0111 USDT |
0.0113 USDT |
0.0112 USDT |
| 2024-01-27 |
0.0111 USDT |
14,023,665.8204 |
0.0111 USDT |
0.0110 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-01-26 |
0.0111 USDT |
12,955,751.0078 |
0.0112 USDT |
0.0109 USDT |
0.0113 USDT |
0.0112 USDT |
| 2024-01-25 |
0.0112 USDT |
16,856,927.8684 |
0.0113 USDT |
0.0108 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-01-24 |
0.0109 USDT |
17,421,103.8004 |
0.0110 USDT |
0.0108 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-01-23 |
0.0116 USDT |
15,928,130.4923 |
0.0118 USDT |
0.0112 USDT |
0.0119 USDT |
0.0113 USDT |
| 2024-01-22 |
0.0124 USDT |
19,294,398.6137 |
0.0130 USDT |
0.0118 USDT |
0.0130 USDT |
0.0118 USDT |
| 2024-01-21 |
0.0131 USDT |
14,695,677.8875 |
0.0134 USDT |
0.0129 USDT |
0.0134 USDT |
0.0130 USDT |