Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.0936 USDT |
782,398.0163 CWS |
0.0909 USDT |
0.0872 USDT |
0.0980 USDT |
0.0959 USDT |
| 2025-07-26 |
0.0904 USDT |
943,644.0186 CWS |
0.0915 USDT |
0.0839 USDT |
0.0977 USDT |
0.0893 USDT |
| 2025-07-25 |
0.0886 USDT |
911,495.3226 CWS |
0.0853 USDT |
0.0835 USDT |
0.0946 USDT |
0.0912 USDT |
| 2025-07-24 |
0.0888 USDT |
802,575.5582 CWS |
0.0896 USDT |
0.0832 USDT |
0.0934 USDT |
0.0842 USDT |
| 2025-07-23 |
0.0877 USDT |
604,340.7580 CWS |
0.0885 USDT |
0.0851 USDT |
0.0900 USDT |
0.0860 USDT |
| 2025-07-22 |
0.0872 USDT |
644,621.3428 CWS |
0.0846 USDT |
0.0837 USDT |
0.0900 USDT |
0.0885 USDT |
| 2025-07-21 |
0.0860 USDT |
371,905.4073 CWS |
0.0877 USDT |
0.0822 USDT |
0.0899 USDT |
0.0835 USDT |
| 2025-07-20 |
0.0848 USDT |
632,550.2997 CWS |
0.0825 USDT |
0.0806 USDT |
0.0900 USDT |
0.0891 USDT |
| 2025-07-19 |
0.0832 USDT |
805,954.4621 CWS |
0.0859 USDT |
0.0734 USDT |
0.0880 USDT |
0.0820 USDT |
| 2025-07-18 |
0.0839 USDT |
677,127.0855 CWS |
0.0832 USDT |
0.0815 USDT |
0.0878 USDT |
0.0829 USDT |
| 2025-07-17 |
0.0771 USDT |
542,133.5556 CWS |
0.0737 USDT |
0.0717 USDT |
0.0815 USDT |
0.0776 USDT |
| 2025-07-16 |
0.0705 USDT |
838,323.9457 CWS |
0.0667 USDT |
0.0660 USDT |
0.0769 USDT |
0.0688 USDT |
| 2025-07-15 |
0.0680 USDT |
417,277.5253 CWS |
0.0701 USDT |
0.0619 USDT |
0.0756 USDT |
0.0676 USDT |
| 2025-07-14 |
0.0719 USDT |
55,577.0109 CWS |
0.0687 USDT |
0.0679 USDT |
0.0758 USDT |
0.0712 USDT |
| 2025-07-13 |
0.0698 USDT |
613,870.4814 CWS |
0.0691 USDT |
0.0652 USDT |
0.0747 USDT |
0.0678 USDT |
| 2025-07-12 |
0.0703 USDT |
626,473.9686 CWS |
0.0732 USDT |
0.0608 USDT |
0.0758 USDT |
0.0650 USDT |
| 2025-07-11 |
0.0709 USDT |
506,787.6670 CWS |
0.0717 USDT |
0.0686 USDT |
0.0737 USDT |
0.0708 USDT |
| 2025-07-10 |
0.0692 USDT |
784,377.9513 CWS |
0.0726 USDT |
0.0657 USDT |
0.0728 USDT |
0.0722 USDT |
| 2025-07-09 |
0.0694 USDT |
793,649.9354 CWS |
0.0681 USDT |
0.0660 USDT |
0.0730 USDT |
0.0725 USDT |
| 2025-07-08 |
0.0731 USDT |
756,935.4023 CWS |
0.0784 USDT |
0.0663 USDT |
0.0797 USDT |
0.0685 USDT |
| 2025-07-07 |
0.0842 USDT |
522,563.4622 CWS |
0.0866 USDT |
0.0787 USDT |
0.0870 USDT |
0.0788 USDT |
| 2025-07-06 |
0.0854 USDT |
385,166.6890 CWS |
0.0860 USDT |
0.0840 USDT |
0.0867 USDT |
0.0859 USDT |
| 2025-07-05 |
0.0861 USDT |
596,779.4002 CWS |
0.0863 USDT |
0.0842 USDT |
0.0879 USDT |
0.0857 USDT |
| 2025-07-04 |
0.0814 USDT |
584,339.7801 CWS |
0.0818 USDT |
0.0802 USDT |
0.0828 USDT |
0.0811 USDT |
| 2025-07-03 |
0.0835 USDT |
111,004.1614 CWS |
0.0831 USDT |
0.0807 USDT |
0.0874 USDT |
0.0812 USDT |
| 2025-07-02 |
0.0840 USDT |
39,552.8785 CWS |
0.0884 USDT |
0.0817 USDT |
0.0884 USDT |
0.0817 USDT |
| 2025-07-01 |
0.0748 USDT |
34,608.1133 CWS |
0.0753 USDT |
0.0741 USDT |
0.0756 USDT |
0.0741 USDT |
| 2025-06-30 |
0.0749 USDT |
497,413.1525 CWS |
0.0755 USDT |
0.0737 USDT |
0.0769 USDT |
0.0761 USDT |
| 2025-06-29 |
0.0758 USDT |
596,543.5242 CWS |
0.0763 USDT |
0.0744 USDT |
0.0770 USDT |
0.0752 USDT |
| 2025-06-28 |
0.0756 USDT |
954,286.2992 CWS |
0.0749 USDT |
0.0742 USDT |
0.0770 USDT |
0.0760 USDT |
| 2025-06-27 |
0.0745 USDT |
535,308.7036 CWS |
0.0725 USDT |
0.0723 USDT |
0.0763 USDT |
0.0751 USDT |
| 2025-06-26 |
0.0700 USDT |
758,580.1253 CWS |
0.0707 USDT |
0.0682 USDT |
0.0757 USDT |
0.0736 USDT |
| 2025-06-25 |
0.0689 USDT |
873,901.7207 CWS |
0.0681 USDT |
0.0651 USDT |
0.0713 USDT |
0.0700 USDT |
| 2025-06-24 |
0.0737 USDT |
305,485.2824 CWS |
0.0723 USDT |
0.0717 USDT |
0.0764 USDT |
0.0733 USDT |
| 2025-06-23 |
0.0711 USDT |
493,849.1789 CWS |
0.0757 USDT |
0.0660 USDT |
0.0767 USDT |
0.0717 USDT |
| 2025-06-22 |
0.0781 USDT |
429,040.9129 CWS |
0.0817 USDT |
0.0735 USDT |
0.0821 USDT |
0.0754 USDT |
| 2025-06-21 |
0.0831 USDT |
497,737.8523 CWS |
0.0831 USDT |
0.0814 USDT |
0.0846 USDT |
0.0821 USDT |
| 2025-06-20 |
0.0834 USDT |
333,972.9515 CWS |
0.0834 USDT |
0.0825 USDT |
0.0845 USDT |
0.0834 USDT |
| 2025-06-19 |
0.0834 USDT |
510,585.3610 CWS |
0.0839 USDT |
0.0814 USDT |
0.0849 USDT |
0.0833 USDT |
| 2025-06-18 |
0.0849 USDT |
226,780.3687 CWS |
0.0849 USDT |
0.0835 USDT |
0.0863 USDT |
0.0843 USDT |
| 2025-06-17 |
0.0862 USDT |
176,178.4047 CWS |
0.0866 USDT |
0.0853 USDT |
0.0874 USDT |
0.0867 USDT |
| 2025-06-16 |
0.0871 USDT |
232,636.8873 CWS |
0.0867 USDT |
0.0850 USDT |
0.0895 USDT |
0.0860 USDT |
| 2025-06-15 |
0.0880 USDT |
92,188.4466 CWS |
0.0884 USDT |
0.0857 USDT |
0.0892 USDT |
0.0879 USDT |
| 2025-06-14 |
0.0885 USDT |
160,413.1500 CWS |
0.0890 USDT |
0.0872 USDT |
0.0899 USDT |
0.0887 USDT |
| 2025-06-13 |
0.0874 USDT |
340,158.1137 CWS |
0.0893 USDT |
0.0844 USDT |
0.0895 USDT |
0.0862 USDT |
| 2025-06-12 |
0.0905 USDT |
198,793.1325 CWS |
0.0908 USDT |
0.0897 USDT |
0.0913 USDT |
0.0899 USDT |
| 2025-06-11 |
0.0910 USDT |
354,091.6956 CWS |
0.0900 USDT |
0.0876 USDT |
0.0932 USDT |
0.0916 USDT |
| 2025-06-10 |
0.0947 USDT |
221,320.0668 CWS |
0.0913 USDT |
0.0905 USDT |
0.0976 USDT |
0.0929 USDT |
| 2025-06-09 |
0.0878 USDT |
257,695.2781 CWS |
0.0862 USDT |
0.0851 USDT |
0.0908 USDT |
0.0893 USDT |
| 2025-06-08 |
0.0897 USDT |
296,723.2489 CWS |
0.0883 USDT |
0.0856 USDT |
0.0932 USDT |
0.0868 USDT |