Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
2.5911 USDT |
38,435.5727 |
2.5821 USDT |
2.5400 USDT |
2.6557 USDT |
2.6046 USDT |
| 2023-12-20 |
2.6268 USDT |
35,490.2542 |
2.5984 USDT |
2.5382 USDT |
2.6951 USDT |
2.5560 USDT |
| 2023-12-19 |
2.6830 USDT |
118,493.4737 |
2.8133 USDT |
2.5334 USDT |
2.8613 USDT |
2.5837 USDT |
| 2023-12-18 |
2.7044 USDT |
56,592.3219 |
2.7672 USDT |
2.5245 USDT |
2.8768 USDT |
2.7728 USDT |
| 2023-12-17 |
2.7773 USDT |
35,605.3668 |
2.7838 USDT |
2.7004 USDT |
2.8606 USDT |
2.7756 USDT |
| 2023-12-16 |
2.8245 USDT |
35,379.6236 |
2.7558 USDT |
2.7277 USDT |
2.8795 USDT |
2.7679 USDT |
| 2023-12-15 |
2.8352 USDT |
59,615.3018 |
2.8514 USDT |
2.7690 USDT |
2.8973 USDT |
2.8283 USDT |
| 2023-12-14 |
2.7832 USDT |
47,599.0180 |
2.8415 USDT |
2.6105 USDT |
2.9000 USDT |
2.7951 USDT |
| 2023-12-13 |
2.6614 USDT |
52,081.9823 |
2.6486 USDT |
2.4929 USDT |
2.8605 USDT |
2.8489 USDT |
| 2023-12-12 |
2.6864 USDT |
114,979.6462 |
2.6836 USDT |
2.5570 USDT |
2.8321 USDT |
2.6581 USDT |
| 2023-12-11 |
2.7075 USDT |
182,931.1408 |
2.9100 USDT |
2.3135 USDT |
3.3000 USDT |
2.6300 USDT |
| 2023-12-10 |
2.9845 USDT |
96,431.7631 |
2.8085 USDT |
2.8065 USDT |
3.1520 USDT |
2.9450 USDT |
| 2023-12-09 |
2.8925 USDT |
65,677.3628 |
2.9286 USDT |
2.7689 USDT |
2.9724 USDT |
2.7937 USDT |
| 2023-12-08 |
2.8842 USDT |
58,230.9492 |
2.9123 USDT |
2.8267 USDT |
2.9676 USDT |
2.9065 USDT |
| 2023-12-07 |
2.8222 USDT |
89,411.8462 |
2.6839 USDT |
2.5769 USDT |
3.0516 USDT |
2.8097 USDT |
| 2023-12-06 |
2.8815 USDT |
191,566.8651 |
2.9400 USDT |
2.6551 USDT |
3.1859 USDT |
2.6685 USDT |
| 2023-12-05 |
2.9358 USDT |
88,756.9047 |
2.9462 USDT |
2.8658 USDT |
3.0896 USDT |
2.8987 USDT |
| 2023-12-04 |
2.9958 USDT |
147,356.6521 |
3.1603 USDT |
2.6604 USDT |
3.2463 USDT |
2.9160 USDT |
| 2023-12-03 |
3.1210 USDT |
185,618.5056 |
2.8007 USDT |
2.7728 USDT |
3.4334 USDT |
3.0177 USDT |
| 2023-12-02 |
2.7164 USDT |
57,290.3093 |
2.6561 USDT |
2.6341 USDT |
2.8250 USDT |
2.8160 USDT |
| 2023-12-01 |
2.6780 USDT |
52,081.5298 |
2.7202 USDT |
2.6113 USDT |
2.7953 USDT |
2.6400 USDT |
| 2023-11-30 |
2.6811 USDT |
64,415.6795 |
2.7276 USDT |
2.5778 USDT |
2.7613 USDT |
2.6699 USDT |
| 2023-11-29 |
2.8332 USDT |
112,871.2547 |
2.9702 USDT |
2.6143 USDT |
3.0286 USDT |
2.7400 USDT |
| 2023-11-28 |
3.1505 USDT |
356,031.1273 |
3.1420 USDT |
2.7822 USDT |
3.7201 USDT |
2.9787 USDT |
| 2023-11-27 |
2.9484 USDT |
262,826.2253 |
2.8497 USDT |
2.4623 USDT |
3.4752 USDT |
3.1503 USDT |
| 2023-11-26 |
2.8324 USDT |
355,908.9049 |
2.7174 USDT |
2.3824 USDT |
3.4889 USDT |
2.8295 USDT |
| 2023-11-25 |
2.4658 USDT |
162,500.6790 |
2.1512 USDT |
2.1193 USDT |
2.7899 USDT |
2.6354 USDT |
| 2023-11-24 |
1.9817 USDT |
206,463.2411 |
1.6114 USDT |
1.6114 USDT |
2.2875 USDT |
2.1270 USDT |
| 2023-11-23 |
1.6100 USDT |
14,416.7150 |
1.5982 USDT |
1.5796 USDT |
1.6261 USDT |
1.5963 USDT |
| 2023-11-22 |
1.5493 USDT |
25,895.4351 |
1.5173 USDT |
1.5116 USDT |
1.5958 USDT |
1.5958 USDT |
| 2023-11-21 |
1.5722 USDT |
30,454.0920 |
1.6040 USDT |
1.5192 USDT |
1.6370 USDT |
1.5412 USDT |
| 2023-11-20 |
1.6197 USDT |
25,104.9091 |
1.6145 USDT |
1.5915 USDT |
1.6465 USDT |
1.6235 USDT |
| 2023-11-19 |
1.5786 USDT |
18,751.4982 |
1.5520 USDT |
1.5268 USDT |
1.6186 USDT |
1.6022 USDT |
| 2023-11-18 |
1.5339 USDT |
8,996.5481 |
1.5789 USDT |
1.4854 USDT |
1.5789 USDT |
1.5453 USDT |
| 2023-11-17 |
1.5584 USDT |
18,449.7148 |
1.5593 USDT |
1.5076 USDT |
1.6000 USDT |
1.5760 USDT |
| 2023-11-16 |
1.6003 USDT |
28,531.2000 |
1.6370 USDT |
1.5047 USDT |
1.6670 USDT |
1.5638 USDT |
| 2023-11-15 |
1.6190 USDT |
13,329.8492 |
1.5916 USDT |
1.5726 USDT |
1.6380 USDT |
1.6258 USDT |
| 2023-11-14 |
1.6058 USDT |
19,560.4747 |
1.6648 USDT |
1.5377 USDT |
1.6648 USDT |
1.5554 USDT |
| 2023-11-13 |
1.6815 USDT |
48,038.0161 |
1.6933 USDT |
1.6452 USDT |
1.7512 USDT |
1.6796 USDT |
| 2023-11-12 |
1.6965 USDT |
26,674.7803 |
1.6876 USDT |
1.6290 USDT |
1.7573 USDT |
1.7019 USDT |
| 2023-11-11 |
1.7133 USDT |
27,128.5092 |
1.7434 USDT |
1.6475 USDT |
1.7886 USDT |
1.7116 USDT |
| 2023-11-10 |
1.7235 USDT |
73,173.5411 |
1.5850 USDT |
1.5850 USDT |
1.8745 USDT |
1.7525 USDT |
| 2023-11-09 |
1.5652 USDT |
64,205.0606 |
1.6155 USDT |
1.3836 USDT |
1.6896 USDT |
1.5048 USDT |
| 2023-11-08 |
1.6084 USDT |
9,288.2375 |
1.5951 USDT |
1.5838 USDT |
1.6440 USDT |
1.6351 USDT |
| 2023-11-07 |
1.5945 USDT |
14,973.0135 |
1.6379 USDT |
1.5551 USDT |
1.6412 USDT |
1.6071 USDT |
| 2023-11-06 |
1.6095 USDT |
29,653.0816 |
1.6375 USDT |
1.5631 USDT |
1.6649 USDT |
1.6128 USDT |
| 2023-11-05 |
1.5708 USDT |
40,340.3966 |
1.4544 USDT |
1.4544 USDT |
1.6990 USDT |
1.6431 USDT |
| 2023-11-04 |
1.4363 USDT |
7,396.2748 |
1.4270 USDT |
1.4182 USDT |
1.4637 USDT |
1.4629 USDT |
| 2023-11-03 |
1.4065 USDT |
7,036.2159 |
1.4195 USDT |
1.3766 USDT |
1.4298 USDT |
1.4273 USDT |
| 2023-11-02 |
1.4303 USDT |
14,678.0384 |
1.4375 USDT |
1.3948 USDT |
1.4615 USDT |
1.4256 USDT |