Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0469 USDT |
242,027.4338 CWS |
0.0460 USDT |
0.0460 USDT |
0.0475 USDT |
0.0470 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 |
| 2025-12-01 |
0.0718 USDT |
45,762.3176 CWS |
0.0756 USDT |
0.0700 USDT |
0.0756 USDT |
0.0710 USDT |
| 2025-11-30 |
0.0746 USDT |
20,832.0091 CWS |
0.0744 USDT |
0.0718 USDT |
0.0820 USDT |
0.0749 USDT |
| 2025-11-29 |
0.0773 USDT |
46,019.0780 CWS |
0.0746 USDT |
0.0741 USDT |
0.0845 USDT |
0.0747 USDT |
| 2025-11-28 |
0.0748 USDT |
11,287.3549 CWS |
0.0759 USDT |
0.0727 USDT |
0.0766 USDT |
0.0744 USDT |
| 2025-11-27 |
0.0767 USDT |
13,450.5229 CWS |
0.0788 USDT |
0.0746 USDT |
0.0792 USDT |
0.0754 USDT |
| 2025-11-26 |
0.0747 USDT |
91,575.0263 CWS |
0.0740 USDT |
0.0734 USDT |
0.0762 USDT |
0.0748 USDT |
| 2025-11-25 |
0.0756 USDT |
160,847.5394 CWS |
0.0796 USDT |
0.0737 USDT |
0.0802 USDT |
0.0743 USDT |
| 2025-11-24 |
0.0769 USDT |
22,363.2230 CWS |
0.0815 USDT |
0.0739 USDT |
0.0815 USDT |
0.0756 USDT |
| 2025-11-23 |
0.0792 USDT |
45,900.6562 CWS |
0.0735 USDT |
0.0727 USDT |
0.0867 USDT |
0.0806 USDT |
| 2025-11-22 |
0.0728 USDT |
17,758.3626 CWS |
0.0743 USDT |
0.0710 USDT |
0.0744 USDT |
0.0714 USDT |
| 2025-11-21 |
0.0767 USDT |
79,170.8390 CWS |
0.0791 USDT |
0.0724 USDT |
0.0809 USDT |
0.0745 USDT |
| 2025-11-20 |
0.0884 USDT |
101,183.4870 CWS |
0.0845 USDT |
0.0765 USDT |
0.0975 USDT |
0.0771 USDT |
| 2025-11-19 |
0.0887 USDT |
46,486.9597 CWS |
0.0878 USDT |
0.0761 USDT |
0.0988 USDT |
0.0839 USDT |
| 2025-11-18 |
0.0874 USDT |
164,646.4534 CWS |
0.0953 USDT |
0.0821 USDT |
0.0967 USDT |
0.0879 USDT |
| 2025-11-17 |
0.0959 USDT |
27,408.4857 CWS |
0.0945 USDT |
0.0931 USDT |
0.1019 USDT |
0.0955 USDT |
| 2025-11-16 |
0.0948 USDT |
50,420.9524 CWS |
0.0961 USDT |
0.0920 USDT |
0.1007 USDT |
0.0920 USDT |
| 2025-11-15 |
0.1135 USDT |
159,101.0718 CWS |
0.1125 USDT |
0.1106 USDT |
0.1178 USDT |
0.1122 USDT |
| 2025-11-14 |
0.1230 USDT |
438,436.1634 CWS |
0.1248 USDT |
0.1072 USDT |
0.1409 USDT |
0.1149 USDT |
| 2025-11-13 |
0.1270 USDT |
333,387.6153 CWS |
0.1187 USDT |
0.1123 USDT |
0.1390 USDT |
0.1297 USDT |
| 2025-11-12 |
0.1140 USDT |
132,747.4142 CWS |
0.1115 USDT |
0.1106 USDT |
0.1194 USDT |
0.1177 USDT |
| 2025-11-11 |
0.1155 USDT |
118,604.8995 CWS |
0.1166 USDT |
0.1122 USDT |
0.1193 USDT |
0.1125 USDT |
| 2025-11-10 |
0.1127 USDT |
43,229.8268 CWS |
0.1035 USDT |
0.1033 USDT |
0.1199 USDT |
0.1199 USDT |
| 2025-11-09 |
0.1051 USDT |
28,510.5456 CWS |
0.1064 USDT |
0.1019 USDT |
0.1078 USDT |
0.1023 USDT |
| 2025-11-08 |
0.1055 USDT |
17,194.0675 CWS |
0.1047 USDT |
0.1039 USDT |
0.1076 USDT |
0.1064 USDT |
| 2025-11-07 |
0.0973 USDT |
7,136.3094 CWS |
0.0951 USDT |
0.0951 USDT |
0.0988 USDT |
0.0985 USDT |
| 2025-11-06 |
0.0967 USDT |
18,348.7231 CWS |
0.0980 USDT |
0.0949 USDT |
0.0980 USDT |
0.0950 USDT |
| 2025-11-05 |
0.1003 USDT |
10,087.2214 CWS |
0.1005 USDT |
0.0996 USDT |
0.1011 USDT |
0.1004 USDT |