Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-20 |
0.0426 USDT |
208,246.8320 CWS |
0.0430 USDT |
0.0420 USDT |
0.0439 USDT |
0.0425 USDT |
| 2026-01-19 |
0.0452 USDT |
426,004.2099 CWS |
0.0446 USDT |
0.0435 USDT |
0.0486 USDT |
0.0480 USDT |
| 2026-01-18 |
0.0459 USDT |
41,161.3205 CWS |
0.0467 USDT |
0.0450 USDT |
0.0472 USDT |
0.0457 USDT |
| 2026-01-17 |
0.0475 USDT |
123,779.1843 CWS |
0.0467 USDT |
0.0447 USDT |
0.0512 USDT |
0.0477 USDT |
| 2026-01-16 |
0.0490 USDT |
1,095,485.3060 CWS |
0.0506 USDT |
0.0461 USDT |
0.0514 USDT |
0.0472 USDT |
| 2026-01-15 |
0.0526 USDT |
571,813.1295 CWS |
0.0534 USDT |
0.0503 USDT |
0.0541 USDT |
0.0503 USDT |
| 2026-01-14 |
0.0521 USDT |
82,610.8500 CWS |
0.0498 USDT |
0.0481 USDT |
0.0597 USDT |
0.0539 USDT |
| 2026-01-13 |
0.0502 USDT |
67,049.5745 CWS |
0.0503 USDT |
0.0495 USDT |
0.0506 USDT |
0.0497 USDT |
| 2026-01-12 |
0.0504 USDT |
44,941.9455 CWS |
0.0518 USDT |
0.0500 USDT |
0.0520 USDT |
0.0503 USDT |
| 2026-01-11 |
0.0527 USDT |
29,430.4623 CWS |
0.0535 USDT |
0.0520 USDT |
0.0535 USDT |
0.0528 USDT |
| 2026-01-10 |
0.0553 USDT |
14,167.4312 CWS |
0.0557 USDT |
0.0542 USDT |
0.0565 USDT |
0.0543 USDT |
| 2026-01-09 |
0.0556 USDT |
322,582.5110 CWS |
0.0551 USDT |
0.0529 USDT |
0.0578 USDT |
0.0562 USDT |
| 2026-01-08 |
0.0547 USDT |
86,461.3164 CWS |
0.0558 USDT |
0.0518 USDT |
0.0569 USDT |
0.0518 USDT |
| 2026-01-07 |
0.0554 USDT |
390,899.6948 CWS |
0.0566 USDT |
0.0533 USDT |
0.0576 USDT |
0.0542 USDT |
| 2026-01-06 |
0.0589 USDT |
528,275.3737 CWS |
0.0608 USDT |
0.0552 USDT |
0.0629 USDT |
0.0567 USDT |
| 2026-01-05 |
0.0533 USDT |
381,668.4339 CWS |
0.0521 USDT |
0.0519 USDT |
0.0558 USDT |
0.0543 USDT |
| 2026-01-04 |
0.0535 USDT |
45,170.9132 CWS |
0.0543 USDT |
0.0527 USDT |
0.0547 USDT |
0.0542 USDT |
| 2026-01-03 |
0.0553 USDT |
37,878.0255 CWS |
0.0538 USDT |
0.0524 USDT |
0.0581 USDT |
0.0544 USDT |
| 2026-01-02 |
0.0523 USDT |
70,079.0159 CWS |
0.0516 USDT |
0.0512 USDT |
0.0554 USDT |
0.0536 USDT |
| 2026-01-01 |
0.0535 USDT |
142,638.2652 CWS |
0.0536 USDT |
0.0503 USDT |
0.0564 USDT |
0.0507 USDT |
| 2025-12-31 |
0.0525 USDT |
325,181.1184 CWS |
0.0502 USDT |
0.0496 USDT |
0.0567 USDT |
0.0549 USDT |
| 2025-12-30 |
0.0525 USDT |
136,232.9599 CWS |
0.0522 USDT |
0.0510 USDT |
0.0546 USDT |
0.0522 USDT |
| 2025-12-29 |
0.0538 USDT |
350,665.6476 CWS |
0.0521 USDT |
0.0515 USDT |
0.0558 USDT |
0.0530 USDT |
| 2025-12-28 |
0.0533 USDT |
946,511.7322 CWS |
0.0543 USDT |
0.0517 USDT |
0.0547 USDT |
0.0522 USDT |
| 2025-12-27 |
0.0512 USDT |
709,231.9133 CWS |
0.0501 USDT |
0.0496 USDT |
0.0526 USDT |
0.0522 USDT |
| 2025-12-26 |
0.0508 USDT |
590,373.1713 CWS |
0.0517 USDT |
0.0472 USDT |
0.0629 USDT |
0.0496 USDT |
| 2025-12-25 |
0.0490 USDT |
793,253.6390 CWS |
0.0470 USDT |
0.0466 USDT |
0.0515 USDT |
0.0510 USDT |
| 2025-12-24 |
0.0470 USDT |
586,041.7877 CWS |
0.0460 USDT |
0.0459 USDT |
0.0516 USDT |
0.0466 USDT |
| 2025-12-23 |
0.0482 USDT |
12,437.0037 CWS |
0.0498 USDT |
0.0476 USDT |
0.0499 USDT |
0.0478 USDT |
| 2025-12-22 |
0.0509 USDT |
1,863.7899 CWS |
0.0512 USDT |
0.0504 USDT |
0.0515 USDT |
0.0510 USDT |
| 2025-12-21 |
0.0506 USDT |
1,381.4301 CWS |
0.0498 USDT |
0.0494 USDT |
0.0515 USDT |
0.0513 USDT |
| 2025-12-20 |
0.0515 USDT |
24,453.1431 CWS |
0.0518 USDT |
0.0505 USDT |
0.0529 USDT |
0.0505 USDT |
| 2025-12-19 |
0.0499 USDT |
101,917.9457 CWS |
0.0501 USDT |
0.0488 USDT |
0.0507 USDT |
0.0502 USDT |
| 2025-12-18 |
0.0504 USDT |
230,220.3328 CWS |
0.0511 USDT |
0.0489 USDT |
0.0518 USDT |
0.0493 USDT |
| 2025-12-17 |
0.0533 USDT |
160,980.1377 CWS |
0.0535 USDT |
0.0526 USDT |
0.0542 USDT |
0.0536 USDT |
| 2025-12-16 |
0.0568 USDT |
13,242.7501 CWS |
0.0582 USDT |
0.0551 USDT |
0.0582 USDT |
0.0564 USDT |
| 2025-12-15 |
0.0590 USDT |
9,247.2752 CWS |
0.0601 USDT |
0.0578 USDT |
0.0606 USDT |
0.0579 USDT |
| 2025-12-14 |
0.0634 USDT |
41,615.4221 CWS |
0.0641 USDT |
0.0628 USDT |
0.0641 USDT |
0.0637 USDT |
| 2025-12-13 |
0.0631 USDT |
327,952.7295 CWS |
0.0612 USDT |
0.0609 USDT |
0.0666 USDT |
0.0648 USDT |
| 2025-12-12 |
0.0623 USDT |
501,063.5386 CWS |
0.0636 USDT |
0.0597 USDT |
0.0648 USDT |
0.0616 USDT |
| 2025-12-11 |
0.0627 USDT |
468,511.9519 CWS |
0.0648 USDT |
0.0615 USDT |
0.0650 USDT |
0.0631 USDT |
| 2025-12-10 |
0.0661 USDT |
101,040.5504 CWS |
0.0671 USDT |
0.0635 USDT |
0.0675 USDT |
0.0660 USDT |
| 2025-12-09 |
0.0657 USDT |
45,585.0216 CWS |
0.0660 USDT |
0.0501 USDT |
0.0741 USDT |
0.0680 USDT |
| 2025-12-08 |
0.0660 USDT |
6,767.6184 CWS |
0.0666 USDT |
0.0654 USDT |
0.0669 USDT |
0.0656 USDT |
| 2025-12-07 |
0.0667 USDT |
2,043.1870 CWS |
0.0663 USDT |
0.0659 USDT |
0.0670 USDT |
0.0662 USDT |
| 2025-12-06 |
0.0696 USDT |
19,452.8877 CWS |
0.0691 USDT |
0.0683 USDT |
0.0712 USDT |
0.0684 USDT |
| 2025-12-05 |
0.0696 USDT |
170,766.6505 CWS |
0.0703 USDT |
0.0681 USDT |
0.0728 USDT |
0.0685 USDT |
| 2025-12-04 |
0.0763 USDT |
84,298.7368 CWS |
0.0755 USDT |
0.0744 USDT |
0.0791 USDT |
0.0756 USDT |
| 2025-12-03 |
0.0769 USDT |
62,353.9933 CWS |
0.0732 USDT |
0.0727 USDT |
0.0837 USDT |
0.0765 USDT |
| 2025-12-02 |
0.0684 USDT |
83,448.4362 CWS |
0.0704 USDT |
0.0659 USDT |
0.0730 USDT |
0.0730 USDT |