Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
4.9352 USDT |
73,251.2470 |
5.0968 USDT |
4.6316 USDT |
5.6700 USDT |
4.8175 USDT |
| 2024-03-29 |
4.8008 USDT |
148,393.5343 |
4.3391 USDT |
4.2408 USDT |
5.3015 USDT |
4.9315 USDT |
| 2024-03-28 |
4.3301 USDT |
12,673.8132 |
4.3150 USDT |
4.2000 USDT |
4.3913 USDT |
4.3153 USDT |
| 2024-03-27 |
4.4007 USDT |
50,890.3989 |
4.4495 USDT |
3.9171 USDT |
4.7728 USDT |
4.2869 USDT |
| 2024-03-26 |
4.2917 USDT |
68,115.8040 |
4.1457 USDT |
4.0796 USDT |
4.6783 USDT |
4.3496 USDT |
| 2024-03-25 |
4.0526 USDT |
71,876.2182 |
3.9569 USDT |
3.8586 USDT |
4.3951 USDT |
4.1826 USDT |
| 2024-03-24 |
3.8146 USDT |
97,170.5316 |
3.5911 USDT |
3.5896 USDT |
4.1790 USDT |
4.1253 USDT |
| 2024-03-23 |
3.5813 USDT |
52,461.8042 |
3.5294 USDT |
3.4942 USDT |
3.6875 USDT |
3.6638 USDT |
| 2024-03-22 |
3.5409 USDT |
71,798.7151 |
3.6197 USDT |
3.4023 USDT |
3.6754 USDT |
3.5186 USDT |
| 2024-03-21 |
3.6113 USDT |
91,218.7494 |
3.6207 USDT |
3.5100 USDT |
3.6900 USDT |
3.6019 USDT |
| 2024-03-20 |
3.3952 USDT |
113,896.9824 |
3.3113 USDT |
3.1879 USDT |
3.6874 USDT |
3.6512 USDT |
| 2024-03-19 |
3.4455 USDT |
103,791.1474 |
3.7375 USDT |
3.2076 USDT |
3.7870 USDT |
3.4294 USDT |
| 2024-03-18 |
3.7820 USDT |
72,668.4754 |
3.9173 USDT |
3.6311 USDT |
3.9509 USDT |
3.7445 USDT |
| 2024-03-17 |
3.7537 USDT |
138,567.5343 |
3.6855 USDT |
3.4657 USDT |
3.9623 USDT |
3.9330 USDT |
| 2024-03-16 |
3.9118 USDT |
113,647.4439 |
4.0385 USDT |
3.5938 USDT |
4.1247 USDT |
3.6397 USDT |
| 2024-03-15 |
4.1622 USDT |
188,867.9794 |
4.5012 USDT |
3.8000 USDT |
4.5733 USDT |
4.0800 USDT |
| 2024-03-14 |
4.4768 USDT |
185,840.9356 |
4.6798 USDT |
4.2365 USDT |
4.7239 USDT |
4.4763 USDT |
| 2024-03-13 |
4.6393 USDT |
193,959.5751 |
4.6164 USDT |
4.4965 USDT |
5.0000 USDT |
4.6036 USDT |
| 2024-03-12 |
4.5937 USDT |
169,786.9454 |
4.7823 USDT |
4.2953 USDT |
4.8999 USDT |
4.5462 USDT |
| 2024-03-11 |
4.6802 USDT |
276,986.0960 |
4.5636 USDT |
4.3710 USDT |
4.8367 USDT |
4.7872 USDT |
| 2024-03-10 |
4.6506 USDT |
470,628.7288 |
4.0294 USDT |
4.0143 USDT |
5.0997 USDT |
4.5685 USDT |
| 2024-03-09 |
4.0581 USDT |
67,875.6980 |
4.0027 USDT |
3.9887 USDT |
4.1582 USDT |
4.0317 USDT |
| 2024-03-08 |
4.0020 USDT |
104,273.9211 |
4.0140 USDT |
3.7638 USDT |
4.1045 USDT |
4.0103 USDT |
| 2024-03-07 |
4.0244 USDT |
62,577.8354 |
4.0480 USDT |
3.8799 USDT |
4.1945 USDT |
3.9891 USDT |
| 2024-03-06 |
4.0350 USDT |
120,391.9725 |
4.0632 USDT |
3.7804 USDT |
4.2421 USDT |
4.0364 USDT |
| 2024-03-05 |
4.1740 USDT |
545,910.1434 |
3.7150 USDT |
3.5671 USDT |
4.5900 USDT |
4.0700 USDT |
| 2024-03-04 |
3.6581 USDT |
116,986.8894 |
3.6916 USDT |
3.4975 USDT |
3.7859 USDT |
3.6593 USDT |
| 2024-03-03 |
3.7040 USDT |
102,608.2905 |
3.7448 USDT |
3.3300 USDT |
3.9196 USDT |
3.6721 USDT |
| 2024-03-02 |
3.6114 USDT |
181,676.3534 |
3.3658 USDT |
3.3345 USDT |
3.8524 USDT |
3.6858 USDT |
| 2024-03-01 |
3.2967 USDT |
40,315.2237 |
3.2048 USDT |
3.2013 USDT |
3.3560 USDT |
3.3321 USDT |
| 2024-02-29 |
3.2945 USDT |
49,595.2892 |
3.2564 USDT |
3.1812 USDT |
3.4258 USDT |
3.2853 USDT |
| 2024-02-28 |
3.2472 USDT |
148,339.4440 |
3.3285 USDT |
2.8998 USDT |
3.5000 USDT |
3.2298 USDT |
| 2024-02-27 |
3.2218 USDT |
80,975.2664 |
3.1776 USDT |
3.0939 USDT |
3.3455 USDT |
3.3018 USDT |
| 2024-02-26 |
3.1029 USDT |
159,892.5942 |
3.0052 USDT |
2.8973 USDT |
3.3100 USDT |
3.1613 USDT |
| 2024-02-25 |
2.9730 USDT |
15,100.0404 |
2.9274 USDT |
2.9187 USDT |
3.0207 USDT |
2.9895 USDT |
| 2024-02-24 |
2.9145 USDT |
9,570.5342 |
2.8788 USDT |
2.8262 USDT |
2.9502 USDT |
2.9360 USDT |
| 2024-02-23 |
2.8774 USDT |
36,985.9547 |
2.9274 USDT |
2.8344 USDT |
2.9540 USDT |
2.8637 USDT |
| 2024-02-22 |
2.9651 USDT |
19,400.2511 |
2.9961 USDT |
2.8911 USDT |
3.0108 USDT |
2.9816 USDT |
| 2024-02-21 |
2.9925 USDT |
66,716.7401 |
2.9012 USDT |
2.8144 USDT |
3.1730 USDT |
2.9116 USDT |
| 2024-02-20 |
2.8683 USDT |
30,041.1776 |
2.9570 USDT |
2.7512 USDT |
2.9927 USDT |
2.8989 USDT |
| 2024-02-19 |
2.9439 USDT |
31,162.5363 |
2.9160 USDT |
2.8819 USDT |
2.9985 USDT |
2.9652 USDT |
| 2024-02-18 |
2.8935 USDT |
10,561.0428 |
2.8753 USDT |
2.8334 USDT |
2.9228 USDT |
2.9184 USDT |
| 2024-02-17 |
2.8733 USDT |
41,631.1639 |
2.8708 USDT |
2.7538 USDT |
2.9400 USDT |
2.8189 USDT |
| 2024-02-16 |
2.8945 USDT |
16,044.1549 |
2.9155 USDT |
2.7921 USDT |
2.9809 USDT |
2.8108 USDT |
| 2024-02-15 |
2.8993 USDT |
23,691.7025 |
2.9030 USDT |
2.8380 USDT |
2.9336 USDT |
2.8798 USDT |
| 2024-02-14 |
2.8784 USDT |
24,755.9067 |
2.8293 USDT |
2.7981 USDT |
2.9210 USDT |
2.8999 USDT |
| 2024-02-13 |
2.8449 USDT |
33,328.5546 |
2.8679 USDT |
2.7534 USDT |
2.9042 USDT |
2.8317 USDT |
| 2024-02-12 |
2.7922 USDT |
22,908.2751 |
2.7451 USDT |
2.6689 USDT |
2.9006 USDT |
2.8722 USDT |
| 2024-02-11 |
2.7643 USDT |
6,587.4040 |
2.7416 USDT |
2.7105 USDT |
2.8079 USDT |
2.7503 USDT |
| 2024-02-10 |
2.7789 USDT |
4,189.8429 |
2.7819 USDT |
2.7278 USDT |
2.8409 USDT |
2.7657 USDT |