Identifier on Kucoin: CWEB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-07 |
0.0246 USDT |
7,178,198.8562 |
0.0250 USDT |
0.0235 USDT |
0.0251 USDT |
0.0241 USDT |
| 2022-09-06 |
0.0252 USDT |
5,832,857.4085 |
0.0256 USDT |
0.0249 USDT |
0.0256 USDT |
0.0250 USDT |
| 2022-09-05 |
0.0254 USDT |
6,380,955.7825 |
0.0257 USDT |
0.0249 USDT |
0.0257 USDT |
0.0255 USDT |
| 2022-09-04 |
0.0265 USDT |
7,382,434.3583 |
0.0267 USDT |
0.0260 USDT |
0.0270 USDT |
0.0260 USDT |
| 2022-09-03 |
0.0261 USDT |
5,331,391.3415 |
0.0258 USDT |
0.0255 USDT |
0.0267 USDT |
0.0266 USDT |
| 2022-09-02 |
0.0263 USDT |
9,425,877.6835 |
0.0272 USDT |
0.0251 USDT |
0.0280 USDT |
0.0258 USDT |
| 2022-09-01 |
0.0276 USDT |
12,773,888.3939 |
0.0306 USDT |
0.0261 USDT |
0.0333 USDT |
0.0271 USDT |
| 2022-08-31 |
0.0227 USDT |
2,362,624.4151 |
0.0228 USDT |
0.0223 USDT |
0.0228 USDT |
0.0223 USDT |
| 2022-08-30 |
0.0232 USDT |
6,433,226.9388 |
0.0230 USDT |
0.0229 USDT |
0.0234 USDT |
0.0231 USDT |
| 2022-08-29 |
0.0224 USDT |
6,707,106.8150 |
0.0230 USDT |
0.0211 USDT |
0.0231 USDT |
0.0224 USDT |
| 2022-08-28 |
0.0231 USDT |
8,328,965.8922 |
0.0232 USDT |
0.0227 USDT |
0.0239 USDT |
0.0232 USDT |
| 2022-08-27 |
0.0234 USDT |
6,233,805.7984 |
0.0232 USDT |
0.0230 USDT |
0.0237 USDT |
0.0232 USDT |
| 2022-08-26 |
0.0232 USDT |
8,518,485.9196 |
0.0234 USDT |
0.0228 USDT |
0.0239 USDT |
0.0232 USDT |
| 2022-08-25 |
0.0233 USDT |
7,365,200.8320 |
0.0235 USDT |
0.0231 USDT |
0.0236 USDT |
0.0234 USDT |
| 2022-08-24 |
0.0237 USDT |
7,766,759.0273 |
0.0238 USDT |
0.0234 USDT |
0.0240 USDT |
0.0235 USDT |
| 2022-08-23 |
0.0233 USDT |
6,543,557.9451 |
0.0235 USDT |
0.0229 USDT |
0.0238 USDT |
0.0237 USDT |
| 2022-08-22 |
0.0235 USDT |
6,894,649.7099 |
0.0234 USDT |
0.0232 USDT |
0.0241 USDT |
0.0236 USDT |
| 2022-08-21 |
0.0228 USDT |
12,611,274.9095 |
0.0224 USDT |
0.0221 USDT |
0.0235 USDT |
0.0230 USDT |
| 2022-08-20 |
0.0243 USDT |
13,750,283.7040 |
0.0259 USDT |
0.0224 USDT |
0.0261 USDT |
0.0225 USDT |
| 2022-08-19 |
0.0242 USDT |
18,841,176.0877 |
0.0230 USDT |
0.0224 USDT |
0.0286 USDT |
0.0256 USDT |
| 2022-08-18 |
0.0222 USDT |
11,555,383.3504 |
0.0220 USDT |
0.0218 USDT |
0.0229 USDT |
0.0227 USDT |
| 2022-08-17 |
0.0243 USDT |
20,950,474.9244 |
0.0256 USDT |
0.0210 USDT |
0.0288 USDT |
0.0220 USDT |
| 2022-08-16 |
0.0232 USDT |
14,890,292.8405 |
0.0205 USDT |
0.0200 USDT |
0.0289 USDT |
0.0259 USDT |
| 2022-08-15 |
0.0201 USDT |
8,843,219.7020 |
0.0198 USDT |
0.0198 USDT |
0.0205 USDT |
0.0205 USDT |
| 2022-08-14 |
0.0202 USDT |
12,940,470.1617 |
0.0205 USDT |
0.0198 USDT |
0.0206 USDT |
0.0199 USDT |
| 2022-08-13 |
0.0203 USDT |
10,592,541.0640 |
0.0201 USDT |
0.0201 USDT |
0.0204 USDT |
0.0203 USDT |
| 2022-08-12 |
0.0198 USDT |
6,013,629.2555 |
0.0192 USDT |
0.0192 USDT |
0.0202 USDT |
0.0201 USDT |
| 2022-08-11 |
0.0205 USDT |
16,956,596.1375 |
0.0202 USDT |
0.0188 USDT |
0.0225 USDT |
0.0204 USDT |
| 2022-08-10 |
0.0202 USDT |
7,871,947.9017 |
0.0201 USDT |
0.0201 USDT |
0.0204 USDT |
0.0203 USDT |
| 2022-08-09 |
0.0199 USDT |
9,368,242.8694 |
0.0190 USDT |
0.0190 USDT |
0.0203 USDT |
0.0201 USDT |
| 2022-08-08 |
0.0198 USDT |
15,886,233.6021 |
0.0199 USDT |
0.0182 USDT |
0.0205 USDT |
0.0192 USDT |
| 2022-08-07 |
0.0203 USDT |
7,944,316.1465 |
0.0203 USDT |
0.0199 USDT |
0.0208 USDT |
0.0202 USDT |
| 2022-08-06 |
0.0202 USDT |
9,184,901.0707 |
0.0204 USDT |
0.0195 USDT |
0.0205 USDT |
0.0198 USDT |
| 2022-08-05 |
0.0202 USDT |
9,942,022.2175 |
0.0204 USDT |
0.0196 USDT |
0.0205 USDT |
0.0202 USDT |
| 2022-08-04 |
0.0201 USDT |
9,321,204.4849 |
0.0198 USDT |
0.0196 USDT |
0.0208 USDT |
0.0203 USDT |
| 2022-08-03 |
0.0207 USDT |
10,290,829.8017 |
0.0215 USDT |
0.0199 USDT |
0.0217 USDT |
0.0201 USDT |
| 2022-08-02 |
0.0202 USDT |
8,247,323.1880 |
0.0200 USDT |
0.0198 USDT |
0.0209 USDT |
0.0208 USDT |
| 2022-08-01 |
0.0208 USDT |
11,333,860.5821 |
0.0213 USDT |
0.0199 USDT |
0.0214 USDT |
0.0200 USDT |
| 2022-07-31 |
0.0213 USDT |
16,632,495.7195 |
0.0209 USDT |
0.0205 USDT |
0.0222 USDT |
0.0214 USDT |
| 2022-07-30 |
0.0212 USDT |
19,884,503.1412 |
0.0190 USDT |
0.0190 USDT |
0.0238 USDT |
0.0208 USDT |
| 2022-07-29 |
0.0202 USDT |
13,364,709.6604 |
0.0210 USDT |
0.0188 USDT |
0.0210 USDT |
0.0190 USDT |
| 2022-07-28 |
0.0203 USDT |
11,736,260.6692 |
0.0200 USDT |
0.0200 USDT |
0.0210 USDT |
0.0210 USDT |
| 2022-07-27 |
0.0188 USDT |
21,189,635.4135 |
0.0187 USDT |
0.0186 USDT |
0.0210 USDT |
0.0204 USDT |
| 2022-07-26 |
0.0187 USDT |
12,945,870.5761 |
0.0187 USDT |
0.0185 USDT |
0.0198 USDT |
0.0187 USDT |
| 2022-07-25 |
0.0178 USDT |
24,816,244.9596 |
0.0174 USDT |
0.0171 USDT |
0.0201 USDT |
0.0186 USDT |
| 2022-07-24 |
0.0179 USDT |
23,273,671.5565 |
0.0177 USDT |
0.0172 USDT |
0.0184 USDT |
0.0175 USDT |
| 2022-07-23 |
0.0177 USDT |
9,521,498.8509 |
0.0176 USDT |
0.0176 USDT |
0.0178 USDT |
0.0177 USDT |
| 2022-07-22 |
0.0175 USDT |
12,139,491.0696 |
0.0175 USDT |
0.0175 USDT |
0.0180 USDT |
0.0176 USDT |
| 2022-07-21 |
0.0172 USDT |
16,231,542.6275 |
0.0173 USDT |
0.0170 USDT |
0.0174 USDT |
0.0173 USDT |
| 2022-07-20 |
0.0171 USDT |
17,043,438.1599 |
0.0170 USDT |
0.0168 USDT |
0.0183 USDT |
0.0177 USDT |