Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
4.8393 USDT |
42,352.9582 |
4.8532 USDT |
4.5699 USDT |
4.9990 USDT |
4.8614 USDT |
| 2024-12-04 |
4.8968 USDT |
101,923.6004 |
4.7513 USDT |
4.6000 USDT |
5.2022 USDT |
5.0243 USDT |
| 2024-12-03 |
4.5000 USDT |
52,513.2870 |
4.5095 USDT |
4.2111 USDT |
4.6977 USDT |
4.4531 USDT |
| 2024-12-02 |
4.4431 USDT |
39,622.5523 |
4.5363 USDT |
4.1692 USDT |
4.6297 USDT |
4.3778 USDT |
| 2024-12-01 |
4.4702 USDT |
34,605.2758 |
4.4735 USDT |
4.3273 USDT |
4.6061 USDT |
4.4825 USDT |
| 2024-11-30 |
4.4153 USDT |
63,559.3194 |
4.1578 USDT |
4.1379 USDT |
4.6143 USDT |
4.4877 USDT |
| 2024-11-29 |
4.1816 USDT |
46,056.9212 |
4.1248 USDT |
4.0627 USDT |
4.5576 USDT |
4.1764 USDT |
| 2024-11-28 |
4.1768 USDT |
96,709.3286 |
4.3406 USDT |
3.9158 USDT |
4.4385 USDT |
4.1296 USDT |
| 2024-11-27 |
3.7183 USDT |
27,808.4704 |
3.4713 USDT |
3.4216 USDT |
3.9419 USDT |
3.8821 USDT |
| 2024-11-26 |
3.5811 USDT |
51,055.9905 |
3.6646 USDT |
3.3196 USDT |
4.0000 USDT |
3.3196 USDT |
| 2024-11-25 |
3.7744 USDT |
71,417.9230 |
3.7523 USDT |
3.5131 USDT |
3.9512 USDT |
3.7373 USDT |
| 2024-11-24 |
3.7183 USDT |
66,316.6152 |
3.7548 USDT |
3.4591 USDT |
3.9630 USDT |
3.5338 USDT |
| 2024-11-23 |
3.7229 USDT |
70,670.2654 |
3.4713 USDT |
3.4385 USDT |
3.9838 USDT |
3.7491 USDT |
| 2024-11-22 |
3.4905 USDT |
28,771.5983 |
3.5373 USDT |
3.3702 USDT |
3.6271 USDT |
3.4000 USDT |
| 2024-11-21 |
3.4415 USDT |
55,702.3689 |
3.2016 USDT |
3.1000 USDT |
3.6900 USDT |
3.5392 USDT |
| 2024-11-20 |
3.2908 USDT |
25,818.9311 |
3.3626 USDT |
3.2263 USDT |
3.4026 USDT |
3.2333 USDT |
| 2024-11-19 |
3.3896 USDT |
27,660.7668 |
3.5412 USDT |
3.2696 USDT |
3.5483 USDT |
3.3296 USDT |
| 2024-11-18 |
3.3891 USDT |
15,008.9425 |
3.2934 USDT |
3.2845 USDT |
3.5149 USDT |
3.4235 USDT |
| 2024-11-17 |
3.4643 USDT |
32,147.6119 |
3.5624 USDT |
3.3365 USDT |
3.6180 USDT |
3.3673 USDT |
| 2024-11-16 |
3.4552 USDT |
41,925.1548 |
3.3099 USDT |
3.2760 USDT |
3.7373 USDT |
3.4802 USDT |
| 2024-11-15 |
3.1635 USDT |
17,937.8890 |
3.1849 USDT |
3.0616 USDT |
3.2588 USDT |
3.1904 USDT |
| 2024-11-14 |
3.3883 USDT |
33,365.0451 |
3.5130 USDT |
3.2119 USDT |
3.6786 USDT |
3.3017 USDT |
| 2024-11-13 |
3.4105 USDT |
19,469.4227 |
3.5604 USDT |
3.2369 USDT |
3.5982 USDT |
3.5483 USDT |
| 2024-11-12 |
3.5345 USDT |
47,128.2068 |
3.7033 USDT |
3.2797 USDT |
3.7660 USDT |
3.5728 USDT |
| 2024-11-11 |
3.5354 USDT |
14,529.0349 |
3.5017 USDT |
3.4228 USDT |
3.6677 USDT |
3.5737 USDT |
| 2024-11-10 |
3.5131 USDT |
26,962.8876 |
3.4851 USDT |
3.3617 USDT |
3.6682 USDT |
3.6665 USDT |
| 2024-11-09 |
3.3964 USDT |
25,876.7545 |
3.2760 USDT |
3.2387 USDT |
3.5348 USDT |
3.4143 USDT |
| 2024-11-08 |
3.3229 USDT |
16,817.5319 |
3.3888 USDT |
3.1778 USDT |
3.4611 USDT |
3.2394 USDT |
| 2024-11-07 |
3.3812 USDT |
35,429.9185 |
3.2809 USDT |
3.2527 USDT |
3.5035 USDT |
3.3554 USDT |
| 2024-11-06 |
3.1809 USDT |
37,829.3590 |
3.0605 USDT |
3.0542 USDT |
3.2710 USDT |
3.1984 USDT |
| 2024-11-05 |
2.9455 USDT |
38,111.0445 |
2.6598 USDT |
2.6598 USDT |
3.1545 USDT |
3.0253 USDT |
| 2024-11-04 |
2.6903 USDT |
22,523.4794 |
2.6406 USDT |
2.6092 USDT |
2.7400 USDT |
2.6972 USDT |
| 2024-11-03 |
2.7063 USDT |
21,204.8132 |
2.9309 USDT |
2.5600 USDT |
2.9400 USDT |
2.6461 USDT |
| 2024-11-02 |
2.9847 USDT |
6,687.0475 |
3.0422 USDT |
2.9233 USDT |
3.0903 USDT |
2.9390 USDT |
| 2024-11-01 |
3.0544 USDT |
8,230.6650 |
3.1165 USDT |
2.9789 USDT |
3.1422 USDT |
3.0483 USDT |
| 2024-10-31 |
3.2252 USDT |
10,591.2092 |
3.3287 USDT |
3.1055 USDT |
3.3471 USDT |
3.1055 USDT |
| 2024-10-30 |
3.3024 USDT |
19,805.7773 |
3.2800 USDT |
3.2228 USDT |
3.3945 USDT |
3.3088 USDT |
| 2024-10-29 |
3.2261 USDT |
27,268.0475 |
3.1219 USDT |
3.1144 USDT |
3.2999 USDT |
3.2677 USDT |
| 2024-10-28 |
3.0588 USDT |
38,616.6045 |
3.1473 USDT |
2.9350 USDT |
3.1865 USDT |
3.0532 USDT |
| 2024-10-27 |
3.1360 USDT |
35,441.3307 |
3.1852 USDT |
3.0666 USDT |
3.2615 USDT |
3.2177 USDT |
| 2024-10-26 |
3.2369 USDT |
23,259.5291 |
3.2168 USDT |
3.1389 USDT |
3.3546 USDT |
3.1590 USDT |
| 2024-10-25 |
3.4581 USDT |
67,904.8283 |
3.5232 USDT |
3.3107 USDT |
3.5461 USDT |
3.3864 USDT |
| 2024-10-24 |
3.3444 USDT |
7,935.0554 |
3.2177 USDT |
3.1965 USDT |
3.5271 USDT |
3.4957 USDT |
| 2024-10-23 |
3.3165 USDT |
35,135.0315 |
3.4356 USDT |
3.1525 USDT |
3.4591 USDT |
3.2118 USDT |
| 2024-10-22 |
3.3904 USDT |
52,018.7861 |
3.3943 USDT |
3.3100 USDT |
3.4747 USDT |
3.3834 USDT |
| 2024-10-21 |
3.4198 USDT |
37,900.1960 |
3.4929 USDT |
3.3342 USDT |
3.5100 USDT |
3.3971 USDT |
| 2024-10-20 |
3.4147 USDT |
43,623.5420 |
3.3354 USDT |
3.3000 USDT |
3.5406 USDT |
3.4251 USDT |
| 2024-10-19 |
3.3642 USDT |
11,698.4771 |
3.3328 USDT |
3.3088 USDT |
3.4156 USDT |
3.3355 USDT |
| 2024-10-18 |
3.3131 USDT |
19,888.9072 |
3.1964 USDT |
3.1868 USDT |
3.4099 USDT |
3.3404 USDT |
| 2024-10-17 |
3.2409 USDT |
19,718.6948 |
3.3195 USDT |
3.1564 USDT |
3.3421 USDT |
3.1984 USDT |