Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.6342 USDT |
155,398.8924 CWS |
0.6194 USDT |
0.6172 USDT |
0.6577 USDT |
0.6457 USDT |
| 2024-03-28 |
0.6208 USDT |
216,521.7887 CWS |
0.6221 USDT |
0.6061 USDT |
0.6818 USDT |
0.6180 USDT |
| 2024-03-27 |
0.6183 USDT |
201,312.1842 CWS |
0.5934 USDT |
0.5878 USDT |
0.6600 USDT |
0.6240 USDT |
| 2024-03-26 |
0.6569 USDT |
244,665.3142 CWS |
0.6882 USDT |
0.5800 USDT |
0.6986 USDT |
0.5992 USDT |
| 2024-03-25 |
0.6701 USDT |
240,755.0295 CWS |
0.6728 USDT |
0.6449 USDT |
0.7016 USDT |
0.6882 USDT |
| 2024-03-24 |
0.6990 USDT |
209,352.4493 CWS |
0.6500 USDT |
0.6328 USDT |
0.7827 USDT |
0.6783 USDT |
| 2024-03-23 |
0.6139 USDT |
189,942.4770 CWS |
0.6084 USDT |
0.5896 USDT |
0.6376 USDT |
0.6049 USDT |
| 2024-03-22 |
0.6127 USDT |
171,211.7956 CWS |
0.6205 USDT |
0.5936 USDT |
0.6376 USDT |
0.6080 USDT |
| 2024-03-21 |
0.6358 USDT |
227,519.3766 CWS |
0.6530 USDT |
0.6109 USDT |
0.6585 USDT |
0.6215 USDT |
| 2024-03-20 |
0.6195 USDT |
262,030.1049 CWS |
0.6405 USDT |
0.5958 USDT |
0.6845 USDT |
0.6515 USDT |
| 2024-03-19 |
0.6220 USDT |
319,742.4596 CWS |
0.6694 USDT |
0.5872 USDT |
0.6733 USDT |
0.6344 USDT |
| 2024-03-18 |
0.6728 USDT |
93,187.9407 CWS |
0.6604 USDT |
0.6466 USDT |
0.6999 USDT |
0.6635 USDT |
| 2024-03-17 |
0.6654 USDT |
85,282.6744 CWS |
0.6711 USDT |
0.6346 USDT |
0.6933 USDT |
0.6603 USDT |
| 2024-03-16 |
0.7121 USDT |
162,623.5755 CWS |
0.7146 USDT |
0.6601 USDT |
0.7403 USDT |
0.6650 USDT |
| 2024-03-15 |
0.7101 USDT |
303,168.2331 CWS |
0.7839 USDT |
0.6480 USDT |
0.7901 USDT |
0.7117 USDT |
| 2024-03-14 |
0.7931 USDT |
265,472.1753 CWS |
0.8287 USDT |
0.7669 USDT |
0.8332 USDT |
0.7867 USDT |
| 2024-03-13 |
0.7899 USDT |
245,970.3828 CWS |
0.7447 USDT |
0.7394 USDT |
0.8352 USDT |
0.8278 USDT |
| 2024-03-12 |
0.7664 USDT |
264,677.5297 CWS |
0.8324 USDT |
0.7032 USDT |
0.8578 USDT |
0.7408 USDT |
| 2024-03-11 |
0.8152 USDT |
305,639.0374 CWS |
0.7969 USDT |
0.7588 USDT |
0.8798 USDT |
0.8397 USDT |
| 2024-03-10 |
0.7407 USDT |
291,355.0187 CWS |
0.7178 USDT |
0.7031 USDT |
0.7900 USDT |
0.7600 USDT |
| 2024-03-09 |
0.6671 USDT |
218,415.5338 CWS |
0.6500 USDT |
0.6453 USDT |
0.7200 USDT |
0.6788 USDT |
| 2024-03-08 |
0.6590 USDT |
271,830.5871 CWS |
0.6971 USDT |
0.6218 USDT |
0.7061 USDT |
0.6446 USDT |
| 2024-03-07 |
0.6953 USDT |
393,168.7969 CWS |
0.7716 USDT |
0.6160 USDT |
0.7721 USDT |
0.6942 USDT |
| 2024-03-06 |
0.7077 USDT |
217,251.7081 CWS |
0.7040 USDT |
0.6800 USDT |
0.7500 USDT |
0.7247 USDT |
| 2024-03-05 |
0.7638 USDT |
346,101.6231 CWS |
0.8010 USDT |
0.6783 USDT |
0.8300 USDT |
0.6917 USDT |
| 2024-03-04 |
0.8202 USDT |
330,609.1482 CWS |
0.7981 USDT |
0.7735 USDT |
0.8486 USDT |
0.8031 USDT |
| 2024-03-03 |
0.7182 USDT |
217,499.6968 CWS |
0.7447 USDT |
0.6870 USDT |
0.7599 USDT |
0.7464 USDT |
| 2024-03-02 |
0.7285 USDT |
295,197.9435 CWS |
0.7828 USDT |
0.6800 USDT |
0.8000 USDT |
0.7790 USDT |
| 2024-03-01 |
0.6786 USDT |
178,046.6763 CWS |
0.6878 USDT |
0.6450 USDT |
0.7464 USDT |
0.7388 USDT |
| 2024-02-29 |
0.7759 USDT |
373,826.1415 CWS |
0.7002 USDT |
0.6984 USDT |
0.8309 USDT |
0.7192 USDT |
| 2024-02-28 |
0.6708 USDT |
322,031.9215 CWS |
0.6618 USDT |
0.6341 USDT |
0.7198 USDT |
0.7024 USDT |
| 2024-02-27 |
0.6290 USDT |
245,669.3466 CWS |
0.6205 USDT |
0.5999 USDT |
0.6916 USDT |
0.6687 USDT |
| 2024-02-26 |
0.6091 USDT |
253,914.8459 CWS |
0.6048 USDT |
0.5881 USDT |
0.6317 USDT |
0.6195 USDT |
| 2024-02-25 |
0.5986 USDT |
260,581.7918 CWS |
0.6117 USDT |
0.5706 USDT |
0.6176 USDT |
0.5944 USDT |
| 2024-02-24 |
0.6122 USDT |
216,179.4804 CWS |
0.6122 USDT |
0.6050 USDT |
0.6200 USDT |
0.6164 USDT |
| 2024-02-23 |
0.6133 USDT |
208,764.5667 CWS |
0.6173 USDT |
0.6060 USDT |
0.6223 USDT |
0.6151 USDT |
| 2024-02-22 |
0.6346 USDT |
264,020.4341 CWS |
0.6762 USDT |
0.6072 USDT |
0.6796 USDT |
0.6264 USDT |
| 2024-02-21 |
0.6484 USDT |
443,761.9785 CWS |
0.6120 USDT |
0.6078 USDT |
0.6940 USDT |
0.6678 USDT |
| 2024-02-20 |
0.6131 USDT |
205,818.8055 CWS |
0.6066 USDT |
0.6010 USDT |
0.6316 USDT |
0.6090 USDT |
| 2024-02-19 |
0.6423 USDT |
248,266.5640 CWS |
0.6367 USDT |
0.6092 USDT |
0.6699 USDT |
0.6239 USDT |
| 2024-02-18 |
0.6322 USDT |
229,435.2410 CWS |
0.6284 USDT |
0.6153 USDT |
0.6879 USDT |
0.6237 USDT |
| 2024-02-17 |
0.6173 USDT |
247,455.1424 CWS |
0.6298 USDT |
0.5941 USDT |
0.6575 USDT |
0.6212 USDT |
| 2024-02-16 |
0.6336 USDT |
279,520.1814 CWS |
0.6705 USDT |
0.6165 USDT |
0.6735 USDT |
0.6277 USDT |
| 2024-02-15 |
0.6242 USDT |
305,164.1545 CWS |
0.6186 USDT |
0.5904 USDT |
0.6644 USDT |
0.6392 USDT |
| 2024-02-14 |
0.6114 USDT |
284,496.1136 CWS |
0.5962 USDT |
0.5887 USDT |
0.6380 USDT |
0.6217 USDT |
| 2024-02-13 |
0.6186 USDT |
287,892.6426 CWS |
0.6287 USDT |
0.5938 USDT |
0.6500 USDT |
0.6058 USDT |
| 2024-02-12 |
0.5931 USDT |
239,226.5815 CWS |
0.5790 USDT |
0.5731 USDT |
0.6371 USDT |
0.6325 USDT |
| 2024-02-11 |
0.5920 USDT |
218,739.3995 CWS |
0.6000 USDT |
0.5725 USDT |
0.6124 USDT |
0.5826 USDT |
| 2024-02-10 |
0.5974 USDT |
239,460.2287 CWS |
0.5986 USDT |
0.5753 USDT |
0.6380 USDT |
0.5999 USDT |
| 2024-02-09 |
0.6020 USDT |
304,035.9344 CWS |
0.6160 USDT |
0.5841 USDT |
0.6248 USDT |
0.5973 USDT |