Identifier on Kucoin: CWS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-11 |
0.2429 USDT |
302,999.9086 CWS |
0.2455 USDT |
0.2337 USDT |
0.2508 USDT |
0.2364 USDT |
| 2025-01-10 |
0.2531 USDT |
376,780.1249 CWS |
0.2709 USDT |
0.2377 USDT |
0.2769 USDT |
0.2443 USDT |
| 2025-01-09 |
0.2843 USDT |
286,631.7243 CWS |
0.3011 USDT |
0.2661 USDT |
0.3046 USDT |
0.2732 USDT |
| 2025-01-08 |
0.3005 USDT |
328,948.1878 CWS |
0.3119 USDT |
0.2859 USDT |
0.3152 USDT |
0.2982 USDT |
| 2025-01-07 |
0.3408 USDT |
265,190.8339 CWS |
0.3454 USDT |
0.3259 USDT |
0.3470 USDT |
0.3280 USDT |
| 2025-01-06 |
0.3472 USDT |
332,963.0460 CWS |
0.3470 USDT |
0.3325 USDT |
0.3578 USDT |
0.3451 USDT |
| 2025-01-05 |
0.3475 USDT |
337,118.1361 CWS |
0.3409 USDT |
0.3381 USDT |
0.3560 USDT |
0.3463 USDT |
| 2025-01-04 |
0.3513 USDT |
296,011.8185 CWS |
0.3550 USDT |
0.3381 USDT |
0.3609 USDT |
0.3407 USDT |
| 2025-01-03 |
0.3543 USDT |
227,270.9077 CWS |
0.3609 USDT |
0.3490 USDT |
0.3624 USDT |
0.3527 USDT |
| 2025-01-02 |
0.3491 USDT |
324,548.6424 CWS |
0.3470 USDT |
0.3380 USDT |
0.3563 USDT |
0.3545 USDT |
| 2025-01-01 |
0.3366 USDT |
270,114.9478 CWS |
0.3397 USDT |
0.3281 USDT |
0.3446 USDT |
0.3408 USDT |
| 2024-12-31 |
0.3353 USDT |
206,788.6248 CWS |
0.3181 USDT |
0.3166 USDT |
0.3486 USDT |
0.3402 USDT |
| 2024-12-30 |
0.3297 USDT |
154,823.4351 CWS |
0.3395 USDT |
0.3123 USDT |
0.3426 USDT |
0.3189 USDT |
| 2024-12-29 |
0.3467 USDT |
122,796.7827 CWS |
0.3578 USDT |
0.3340 USDT |
0.3578 USDT |
0.3393 USDT |
| 2024-12-28 |
0.3601 USDT |
60,122.4100 CWS |
0.3633 USDT |
0.3572 USDT |
0.3640 USDT |
0.3576 USDT |
| 2024-12-27 |
0.3606 USDT |
192,858.5904 CWS |
0.3581 USDT |
0.3440 USDT |
0.3740 USDT |
0.3638 USDT |
| 2024-12-26 |
0.3754 USDT |
213,197.2498 CWS |
0.3918 USDT |
0.3484 USDT |
0.4265 USDT |
0.3525 USDT |
| 2024-12-25 |
0.3588 USDT |
198,277.0955 CWS |
0.3598 USDT |
0.3490 USDT |
0.3801 USDT |
0.3770 USDT |
| 2024-12-24 |
0.3145 USDT |
281,849.2683 CWS |
0.2709 USDT |
0.2690 USDT |
0.3780 USDT |
0.3651 USDT |
| 2024-12-23 |
0.2742 USDT |
96,174.5495 CWS |
0.2704 USDT |
0.2690 USDT |
0.2789 USDT |
0.2751 USDT |
| 2024-12-22 |
0.2596 USDT |
241,282.4240 CWS |
0.2549 USDT |
0.2525 USDT |
0.2749 USDT |
0.2700 USDT |
| 2024-12-21 |
0.2627 USDT |
121,699.2315 CWS |
0.2673 USDT |
0.2550 USDT |
0.2696 USDT |
0.2560 USDT |
| 2024-12-20 |
0.2746 USDT |
93,632.5639 CWS |
0.2922 USDT |
0.2671 USDT |
0.2939 USDT |
0.2697 USDT |
| 2024-12-19 |
0.3084 USDT |
107,337.4207 CWS |
0.3260 USDT |
0.2909 USDT |
0.3268 USDT |
0.2923 USDT |
| 2024-12-18 |
0.3280 USDT |
150,109.0418 CWS |
0.3352 USDT |
0.3100 USDT |
0.3499 USDT |
0.3268 USDT |
| 2024-12-17 |
0.3127 USDT |
82,265.1541 CWS |
0.3087 USDT |
0.2966 USDT |
0.3310 USDT |
0.3219 USDT |
| 2024-12-16 |
0.3164 USDT |
37,279.9395 CWS |
0.3189 USDT |
0.3021 USDT |
0.3365 USDT |
0.3115 USDT |
| 2024-12-15 |
0.3242 USDT |
30,262.4800 CWS |
0.3327 USDT |
0.3090 USDT |
0.3338 USDT |
0.3209 USDT |
| 2024-12-14 |
0.3520 USDT |
34,088.0202 CWS |
0.3503 USDT |
0.3410 USDT |
0.3610 USDT |
0.3425 USDT |
| 2024-12-13 |
0.3395 USDT |
52,451.9086 CWS |
0.3517 USDT |
0.3261 USDT |
0.3600 USDT |
0.3523 USDT |
| 2024-12-12 |
0.3441 USDT |
77,562.3189 CWS |
0.3344 USDT |
0.3331 USDT |
0.3577 USDT |
0.3558 USDT |
| 2024-12-11 |
0.3212 USDT |
92,695.4827 CWS |
0.3139 USDT |
0.3101 USDT |
0.3359 USDT |
0.3172 USDT |
| 2024-12-10 |
0.3428 USDT |
155,812.5264 CWS |
0.3494 USDT |
0.3023 USDT |
0.3763 USDT |
0.3035 USDT |
| 2024-12-09 |
0.3940 USDT |
200,931.6598 CWS |
0.3941 USDT |
0.3400 USDT |
0.4260 USDT |
0.3490 USDT |
| 2024-12-08 |
0.4055 USDT |
145,335.5251 CWS |
0.4252 USDT |
0.3791 USDT |
0.4300 USDT |
0.4001 USDT |
| 2024-12-07 |
0.4056 USDT |
236,165.5602 CWS |
0.4026 USDT |
0.3751 USDT |
0.4380 USDT |
0.4315 USDT |
| 2024-12-06 |
0.3452 USDT |
299,104.2082 CWS |
0.3065 USDT |
0.3048 USDT |
0.4090 USDT |
0.3991 USDT |
| 2024-12-05 |
0.2933 USDT |
282,614.7070 CWS |
0.2901 USDT |
0.2803 USDT |
0.3078 USDT |
0.3060 USDT |
| 2024-12-04 |
0.2903 USDT |
349,040.5979 CWS |
0.2813 USDT |
0.2761 USDT |
0.3000 USDT |
0.2893 USDT |
| 2024-12-03 |
0.2466 USDT |
326,449.2054 CWS |
0.2341 USDT |
0.2301 USDT |
0.2769 USDT |
0.2494 USDT |
| 2024-12-02 |
0.2237 USDT |
247,928.2206 CWS |
0.2320 USDT |
0.2113 USDT |
0.2388 USDT |
0.2265 USDT |
| 2024-12-01 |
0.2288 USDT |
302,816.4869 CWS |
0.2198 USDT |
0.2179 USDT |
0.2599 USDT |
0.2327 USDT |
| 2024-11-30 |
0.2164 USDT |
258,366.2985 CWS |
0.2020 USDT |
0.2003 USDT |
0.2269 USDT |
0.2158 USDT |
| 2024-11-29 |
0.2017 USDT |
397,979.7878 CWS |
0.2034 USDT |
0.1909 USDT |
0.2190 USDT |
0.2002 USDT |
| 2024-11-28 |
0.2093 USDT |
409,660.0158 CWS |
0.2021 USDT |
0.2012 USDT |
0.2200 USDT |
0.2032 USDT |
| 2024-11-27 |
0.1932 USDT |
279,268.3661 CWS |
0.1903 USDT |
0.1872 USDT |
0.2098 USDT |
0.1956 USDT |
| 2024-11-26 |
0.2007 USDT |
583,853.2265 CWS |
0.2041 USDT |
0.1823 USDT |
0.2288 USDT |
0.1920 USDT |
| 2024-11-25 |
0.1923 USDT |
317,174.0550 CWS |
0.1851 USDT |
0.1832 USDT |
0.2036 USDT |
0.1962 USDT |
| 2024-11-24 |
0.1838 USDT |
430,875.7035 CWS |
0.1779 USDT |
0.1760 USDT |
0.1946 USDT |
0.1853 USDT |
| 2024-11-23 |
0.1750 USDT |
381,794.0254 CWS |
0.1740 USDT |
0.1633 USDT |
0.1875 USDT |
0.1782 USDT |