Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.3179 USDT |
4,240.6688 |
0.3102 USDT |
0.3102 USDT |
0.3225 USDT |
0.3119 USDT |
| 2026-02-26 |
0.3199 USDT |
3,537.4453 |
0.3264 USDT |
0.3071 USDT |
0.3285 USDT |
0.3099 USDT |
| 2026-02-25 |
0.3182 USDT |
12,446.1805 |
0.2963 USDT |
0.2963 USDT |
0.3292 USDT |
0.3292 USDT |
| 2026-02-24 |
0.3000 USDT |
3,064.2683 |
0.3048 USDT |
0.2960 USDT |
0.3049 USDT |
0.2984 USDT |
| 2026-02-23 |
0.3143 USDT |
2,684.4637 |
0.3254 USDT |
0.3009 USDT |
0.3254 USDT |
0.3009 USDT |
| 2026-02-22 |
0.3297 USDT |
1,401.7976 |
0.3328 USDT |
0.3254 USDT |
0.3396 USDT |
0.3271 USDT |
| 2026-02-21 |
0.3503 USDT |
20,459.8615 |
0.3247 USDT |
0.3246 USDT |
0.3644 USDT |
0.3353 USDT |
| 2026-02-20 |
0.3213 USDT |
4,203.0950 |
0.3165 USDT |
0.3118 USDT |
0.3266 USDT |
0.3231 USDT |
| 2026-02-19 |
0.3142 USDT |
2,634.6940 |
0.3245 USDT |
0.3122 USDT |
0.3250 USDT |
0.3141 USDT |
| 2026-02-18 |
0.3380 USDT |
3,463.5058 |
0.3386 USDT |
0.3343 USDT |
0.3402 USDT |
0.3350 USDT |
| 2026-02-17 |
0.3452 USDT |
312.3592 |
0.3488 USDT |
0.3395 USDT |
0.3488 USDT |
0.3397 USDT |
| 2026-02-16 |
0.3486 USDT |
5,203.0852 |
0.3460 USDT |
0.3393 USDT |
0.3563 USDT |
0.3481 USDT |
| 2026-02-15 |
0.3480 USDT |
1,296.9085 |
0.3604 USDT |
0.3377 USDT |
0.3630 USDT |
0.3377 USDT |
| 2026-02-14 |
0.3485 USDT |
896.2220 |
0.3436 USDT |
0.3423 USDT |
0.3549 USDT |
0.3520 USDT |
| 2026-02-13 |
0.3305 USDT |
1,312.0501 |
0.3199 USDT |
0.3199 USDT |
0.3370 USDT |
0.3370 USDT |
| 2026-02-12 |
0.3266 USDT |
593.0215 |
0.3214 USDT |
0.3214 USDT |
0.3302 USDT |
0.3271 USDT |
| 2026-02-11 |
0.3225 USDT |
3,457.5024 |
0.3328 USDT |
0.3148 USDT |
0.3328 USDT |
0.3214 USDT |
| 2026-02-10 |
0.3418 USDT |
3,122.5553 |
0.3448 USDT |
0.3301 USDT |
0.3470 USDT |
0.3301 USDT |
| 2026-02-09 |
0.3374 USDT |
3,355.6619 |
0.3434 USDT |
0.3282 USDT |
0.3481 USDT |
0.3333 USDT |
| 2026-02-08 |
0.3445 USDT |
4,784.5090 |
0.3489 USDT |
0.3412 USDT |
0.3489 USDT |
0.3428 USDT |
| 2026-02-07 |
0.3388 USDT |
14,936.2445 |
0.3508 USDT |
0.3183 USDT |
0.3783 USDT |
0.3627 USDT |
| 2026-02-06 |
0.3158 USDT |
8,253.9235 |
0.3136 USDT |
0.2810 USDT |
0.3405 USDT |
0.3405 USDT |
| 2026-02-05 |
0.3357 USDT |
8,048.1419 |
0.3740 USDT |
0.3120 USDT |
0.3740 USDT |
0.3175 USDT |
| 2026-02-04 |
0.3884 USDT |
1,400.0837 |
0.3900 USDT |
0.3703 USDT |
0.3946 USDT |
0.3703 USDT |
| 2026-02-03 |
0.3936 USDT |
4,005.5198 |
0.3908 USDT |
0.3900 USDT |
0.3988 USDT |
0.3900 USDT |
| 2026-02-02 |
0.3747 USDT |
12,900.1627 |
0.3837 USDT |
0.3586 USDT |
0.3945 USDT |
0.3855 USDT |
| 2026-02-01 |
0.4017 USDT |
873.3811 |
0.3972 USDT |
0.3972 USDT |
0.4038 USDT |
0.4038 USDT |
| 2026-01-31 |
0.4358 USDT |
256.9078 |
0.4421 USDT |
0.4242 USDT |
0.4428 USDT |
0.4242 USDT |
| 2026-01-30 |
0.4399 USDT |
1,489.7925 |
0.4370 USDT |
0.4288 USDT |
0.4514 USDT |
0.4461 USDT |
| 2026-01-29 |
0.4527 USDT |
829.6150 |
0.4739 USDT |
0.4354 USDT |
0.4739 USDT |
0.4493 USDT |
| 2026-01-28 |
0.4756 USDT |
2,745.0417 |
0.4850 USDT |
0.4648 USDT |
0.4881 USDT |
0.4758 USDT |
| 2026-01-27 |
0.4821 USDT |
924.6357 |
0.4868 USDT |
0.4686 USDT |
0.4868 USDT |
0.4831 USDT |
| 2026-01-26 |
0.4758 USDT |
14,020.0667 |
0.4615 USDT |
0.4615 USDT |
0.4854 USDT |
0.4807 USDT |
| 2026-01-25 |
0.4794 USDT |
10,136.0204 |
0.4892 USDT |
0.4589 USDT |
0.4893 USDT |
0.4712 USDT |
| 2026-01-24 |
0.4986 USDT |
384.6423 |
0.4947 USDT |
0.4947 USDT |
0.4992 USDT |
0.4965 USDT |
| 2026-01-23 |
0.5028 USDT |
522.7714 |
0.5009 USDT |
0.4960 USDT |
0.5086 USDT |
0.4960 USDT |
| 2026-01-22 |
0.5147 USDT |
156.7968 |
0.5172 USDT |
0.5070 USDT |
0.5219 USDT |
0.5070 USDT |
| 2026-01-21 |
0.5009 USDT |
1,253.8489 |
0.5001 USDT |
0.4972 USDT |
0.5143 USDT |
0.5033 USDT |
| 2026-01-20 |
0.5105 USDT |
678.4226 |
0.5187 USDT |
0.5082 USDT |
0.5325 USDT |
0.5087 USDT |
| 2026-01-19 |
0.5047 USDT |
2,813.4400 |
0.5254 USDT |
0.4785 USDT |
0.5254 USDT |
0.5173 USDT |
| 2026-01-18 |
0.5482 USDT |
2,709.9593 |
0.5545 USDT |
0.5472 USDT |
0.5545 USDT |
0.5528 USDT |
| 2026-01-17 |
0.5703 USDT |
8,370.9520 |
0.5652 USDT |
0.5585 USDT |
0.5745 USDT |
0.5655 USDT |
| 2026-01-16 |
0.5522 USDT |
550.2673 |
0.5504 USDT |
0.5451 USDT |
0.5625 USDT |
0.5625 USDT |
| 2026-01-15 |
0.5678 USDT |
4,376.0793 |
0.5914 USDT |
0.5468 USDT |
0.5930 USDT |
0.5527 USDT |
| 2026-01-14 |
0.6033 USDT |
8,344.8510 |
0.6019 USDT |
0.5981 USDT |
0.6091 USDT |
0.5996 USDT |
| 2026-01-13 |
0.5588 USDT |
229.1273 |
0.5484 USDT |
0.5471 USDT |
0.5693 USDT |
0.5693 USDT |
| 2026-01-12 |
0.5626 USDT |
463.0083 |
0.5550 USDT |
0.5468 USDT |
0.5680 USDT |
0.5468 USDT |
| 2026-01-11 |
0.5670 USDT |
437.4289 |
0.5625 USDT |
0.5610 USDT |
0.5687 USDT |
0.5611 USDT |
| 2026-01-10 |
0.5673 USDT |
420.3407 |
0.5678 USDT |
0.5625 USDT |
0.5738 USDT |
0.5638 USDT |
| 2026-01-09 |
0.5685 USDT |
251.6931 |
0.5654 USDT |
0.5583 USDT |
0.5779 USDT |
0.5638 USDT |