Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-30 |
0.5211 USDT |
0.1920 |
0.5211 USDT |
0.5211 USDT |
0.5211 USDT |
0.5211 USDT |
| 2025-12-29 |
0.5453 USDT |
319.2278 |
0.5452 USDT |
0.5308 USDT |
0.5587 USDT |
0.5308 USDT |
| 2025-12-28 |
0.5574 USDT |
1,536.1893 |
0.5625 USDT |
0.5468 USDT |
0.5693 USDT |
0.5468 USDT |
| 2025-12-27 |
0.5725 USDT |
4,909.9442 |
0.5308 USDT |
0.5228 USDT |
0.5920 USDT |
0.5638 USDT |
| 2025-12-26 |
0.5333 USDT |
8,509.9824 |
0.5160 USDT |
0.5159 USDT |
0.5350 USDT |
0.5202 USDT |
| 2025-12-25 |
0.5255 USDT |
8,999.4216 |
0.5263 USDT |
0.5236 USDT |
0.5362 USDT |
0.5331 USDT |
| 2025-12-24 |
0.5131 USDT |
262.2760 |
0.5229 USDT |
0.5088 USDT |
0.5229 USDT |
0.5163 USDT |
| 2025-12-23 |
0.5197 USDT |
8,170.1221 |
0.5307 USDT |
0.5007 USDT |
0.5308 USDT |
0.5198 USDT |
| 2025-12-22 |
0.5307 USDT |
467.7211 |
0.5293 USDT |
0.5253 USDT |
0.5366 USDT |
0.5254 USDT |
| 2025-12-21 |
0.5374 USDT |
2,954.6111 |
0.5388 USDT |
0.5170 USDT |
0.5455 USDT |
0.5170 USDT |
| 2025-12-20 |
0.5372 USDT |
3,565.7650 |
0.5423 USDT |
0.5295 USDT |
0.5500 USDT |
0.5379 USDT |
| 2025-12-19 |
0.5612 USDT |
5,176.5052 |
0.5363 USDT |
0.5322 USDT |
0.5781 USDT |
0.5465 USDT |
| 2025-12-18 |
0.5245 USDT |
1,968.6654 |
0.5088 USDT |
0.4923 USDT |
0.5675 USDT |
0.5675 USDT |
| 2025-12-17 |
0.5344 USDT |
2,025.1478 |
0.5363 USDT |
0.5111 USDT |
0.5524 USDT |
0.5111 USDT |
| 2025-12-16 |
0.4928 USDT |
4,971.4631 |
0.4921 USDT |
0.4828 USDT |
0.5033 USDT |
0.4917 USDT |
| 2025-12-15 |
0.5162 USDT |
7,887.9835 |
0.5104 USDT |
0.4917 USDT |
0.5260 USDT |
0.4917 USDT |
| 2025-12-14 |
0.5247 USDT |
464.8088 |
0.5423 USDT |
0.5173 USDT |
0.5423 USDT |
0.5173 USDT |
| 2025-12-13 |
0.5350 USDT |
82.9570 |
0.5327 USDT |
0.5327 USDT |
0.5373 USDT |
0.5373 USDT |
| 2025-12-12 |
0.5380 USDT |
4,681.3155 |
0.5523 USDT |
0.5130 USDT |
0.5557 USDT |
0.5227 USDT |
| 2025-12-11 |
0.5464 USDT |
3,825.5166 |
0.5685 USDT |
0.5314 USDT |
0.5685 USDT |
0.5552 USDT |
| 2025-12-10 |
0.5903 USDT |
7,842.8091 |
0.5901 USDT |
0.5708 USDT |
0.6191 USDT |
0.5842 USDT |
| 2025-12-09 |
0.5852 USDT |
1,051.8456 |
0.5687 USDT |
0.5568 USDT |
0.6096 USDT |
0.5987 USDT |
| 2025-12-08 |
0.5760 USDT |
3,215.4868 |
0.5628 USDT |
0.5628 USDT |
0.5849 USDT |
0.5769 USDT |
| 2025-12-07 |
0.5538 USDT |
8,690.6529 |
0.5816 USDT |
0.5450 USDT |
0.5870 USDT |
0.5726 USDT |
| 2025-12-06 |
0.5572 USDT |
362.4875 |
0.5539 USDT |
0.5486 USDT |
0.5697 USDT |
0.5697 USDT |
| 2025-12-05 |
0.5686 USDT |
6,015.6595 |
0.5868 USDT |
0.5441 USDT |
0.5868 USDT |
0.5465 USDT |
| 2025-12-04 |
0.5970 USDT |
1,867.1977 |
0.6048 USDT |
0.5726 USDT |
0.6048 USDT |
0.5827 USDT |
| 2025-12-03 |
0.5982 USDT |
3,200.7952 |
0.5887 USDT |
0.5828 USDT |
0.6036 USDT |
0.6004 USDT |
| 2025-12-02 |
0.5563 USDT |
2,165.9090 |
0.5574 USDT |
0.5445 USDT |
0.5937 USDT |
0.5816 USDT |
| 2025-12-01 |
0.5629 USDT |
4,943.9185 |
0.5988 USDT |
0.5300 USDT |
0.5988 USDT |
0.5316 USDT |
| 2025-11-30 |
0.6043 USDT |
238.4772 |
0.6064 USDT |
0.5980 USDT |
0.6124 USDT |
0.6108 USDT |
| 2025-11-29 |
0.6032 USDT |
1,304.4198 |
0.6128 USDT |
0.5966 USDT |
0.6172 USDT |
0.6031 USDT |
| 2025-11-28 |
0.6197 USDT |
3,915.4026 |
0.6295 USDT |
0.6097 USDT |
0.6376 USDT |
0.6124 USDT |
| 2025-11-27 |
0.6315 USDT |
14,916.5156 |
0.6351 USDT |
0.6231 USDT |
0.6410 USDT |
0.6231 USDT |
| 2025-11-26 |
0.6340 USDT |
11,837.9451 |
0.6149 USDT |
0.6064 USDT |
0.6724 USDT |
0.6064 USDT |
| 2025-11-25 |
0.6025 USDT |
7,065.3351 |
0.6111 USDT |
0.5850 USDT |
0.6149 USDT |
0.5900 USDT |
| 2025-11-24 |
0.5857 USDT |
3,222.6238 |
0.5739 USDT |
0.5700 USDT |
0.6029 USDT |
0.5870 USDT |
| 2025-11-23 |
0.5859 USDT |
4,862.1634 |
0.5868 USDT |
0.5802 USDT |
0.6009 USDT |
0.5804 USDT |
| 2025-11-22 |
0.5600 USDT |
15,514.7495 |
0.5677 USDT |
0.5359 USDT |
0.5804 USDT |
0.5680 USDT |
| 2025-11-21 |
0.5916 USDT |
10,471.8092 |
0.6050 USDT |
0.5500 USDT |
0.6093 USDT |
0.6036 USDT |
| 2025-11-20 |
0.6698 USDT |
1,886.9246 |
0.6757 USDT |
0.6199 USDT |
0.6808 USDT |
0.6237 USDT |
| 2025-11-19 |
0.6935 USDT |
6,956.7862 |
0.7214 USDT |
0.6720 USDT |
0.7214 USDT |
0.6720 USDT |
| 2025-11-18 |
0.7197 USDT |
16,614.0867 |
0.7219 USDT |
0.7000 USDT |
0.7439 USDT |
0.7214 USDT |
| 2025-11-17 |
0.7469 USDT |
2,565.6407 |
0.7727 USDT |
0.7024 USDT |
0.7830 USDT |
0.7164 USDT |
| 2025-11-16 |
0.7902 USDT |
7,272.9029 |
0.7863 USDT |
0.7553 USDT |
0.8059 USDT |
0.7610 USDT |
| 2025-11-15 |
0.8029 USDT |
6,767.1607 |
0.7760 USDT |
0.7760 USDT |
0.8122 USDT |
0.7966 USDT |
| 2025-11-14 |
0.7787 USDT |
2,241.9348 |
0.7886 USDT |
0.7521 USDT |
0.7900 USDT |
0.7760 USDT |
| 2025-11-13 |
0.8204 USDT |
2,257.8444 |
0.8211 USDT |
0.7678 USDT |
0.8537 USDT |
0.7678 USDT |
| 2025-11-12 |
0.8248 USDT |
3,896.4696 |
0.8293 USDT |
0.8151 USDT |
0.8644 USDT |
0.8644 USDT |
| 2025-11-11 |
0.8412 USDT |
7,988.6580 |
0.8870 USDT |
0.8288 USDT |
0.9108 USDT |
0.8356 USDT |