Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
1.4078 USDT |
10,536.0091 |
1.4186 USDT |
1.3735 USDT |
1.4526 USDT |
1.4255 USDT |
| 2023-10-31 |
1.4238 USDT |
11,567.1042 |
1.4287 USDT |
1.3815 USDT |
1.4662 USDT |
1.4151 USDT |
| 2023-10-30 |
1.4202 USDT |
9,745.2382 |
1.4426 USDT |
1.3915 USDT |
1.4618 USDT |
1.4290 USDT |
| 2023-10-29 |
1.4370 USDT |
24,166.8259 |
1.3895 USDT |
1.3631 USDT |
1.4956 USDT |
1.4377 USDT |
| 2023-10-28 |
1.3709 USDT |
10,759.9140 |
1.3365 USDT |
1.3335 USDT |
1.4331 USDT |
1.3840 USDT |
| 2023-10-27 |
1.3467 USDT |
12,411.2470 |
1.3719 USDT |
1.3116 USDT |
1.3719 USDT |
1.3311 USDT |
| 2023-10-26 |
1.4022 USDT |
31,286.5675 |
1.4111 USDT |
1.3229 USDT |
1.4393 USDT |
1.3721 USDT |
| 2023-10-25 |
1.3844 USDT |
25,629.6783 |
1.3896 USDT |
1.3298 USDT |
1.4404 USDT |
1.4146 USDT |
| 2023-10-24 |
1.3900 USDT |
40,393.5960 |
1.3403 USDT |
1.3330 USDT |
1.4511 USDT |
1.3623 USDT |
| 2023-10-23 |
1.2806 USDT |
17,518.9059 |
1.2703 USDT |
1.2475 USDT |
1.2999 USDT |
1.2973 USDT |
| 2023-10-22 |
1.2566 USDT |
12,469.0373 |
1.2682 USDT |
1.2236 USDT |
1.2800 USDT |
1.2661 USDT |
| 2023-10-21 |
1.2556 USDT |
20,376.5540 |
1.2521 USDT |
1.2335 USDT |
1.3019 USDT |
1.2652 USDT |
| 2023-10-20 |
1.2425 USDT |
11,037.1686 |
1.2076 USDT |
1.2026 USDT |
1.2659 USDT |
1.2391 USDT |
| 2023-10-19 |
1.2091 USDT |
7,361.0876 |
1.2300 USDT |
1.1961 USDT |
1.2300 USDT |
1.2127 USDT |
| 2023-10-18 |
1.2207 USDT |
7,620.6664 |
1.2127 USDT |
1.2088 USDT |
1.2419 USDT |
1.2270 USDT |
| 2023-10-17 |
1.2272 USDT |
11,430.8495 |
1.2407 USDT |
1.1959 USDT |
1.2639 USDT |
1.2138 USDT |
| 2023-10-16 |
1.2478 USDT |
12,959.3837 |
1.2450 USDT |
1.2316 USDT |
1.2755 USDT |
1.2412 USDT |
| 2023-10-15 |
1.2448 USDT |
19,620.5478 |
1.2126 USDT |
1.2083 USDT |
1.3129 USDT |
1.2389 USDT |
| 2023-10-14 |
1.2156 USDT |
3,881.9825 |
1.2148 USDT |
1.2101 USDT |
1.2219 USDT |
1.2164 USDT |
| 2023-10-13 |
1.2229 USDT |
5,478.8145 |
1.2332 USDT |
1.2106 USDT |
1.2400 USDT |
1.2120 USDT |
| 2023-10-12 |
1.2147 USDT |
20,433.7309 |
1.1940 USDT |
1.1733 USDT |
1.2670 USDT |
1.2432 USDT |
| 2023-10-11 |
1.1972 USDT |
4,843.4818 |
1.2219 USDT |
1.1677 USDT |
1.2225 USDT |
1.1871 USDT |
| 2023-10-10 |
1.2357 USDT |
6,810.8581 |
1.2419 USDT |
1.2092 USDT |
1.2518 USDT |
1.2244 USDT |
| 2023-10-09 |
1.2536 USDT |
13,114.1055 |
1.2915 USDT |
1.2042 USDT |
1.3008 USDT |
1.2353 USDT |
| 2023-10-08 |
1.2956 USDT |
9,693.1692 |
1.3100 USDT |
1.2607 USDT |
1.3159 USDT |
1.2957 USDT |
| 2023-10-07 |
1.3159 USDT |
1,884.1775 |
1.3189 USDT |
1.3068 USDT |
1.3246 USDT |
1.3068 USDT |
| 2023-10-06 |
1.3167 USDT |
10,147.0944 |
1.3144 USDT |
1.3055 USDT |
1.3257 USDT |
1.3239 USDT |
| 2023-10-05 |
1.3190 USDT |
7,316.1644 |
1.3295 USDT |
1.3000 USDT |
1.3302 USDT |
1.3036 USDT |
| 2023-10-04 |
1.3316 USDT |
8,316.7098 |
1.3436 USDT |
1.2995 USDT |
1.3471 USDT |
1.3356 USDT |
| 2023-10-03 |
1.3465 USDT |
9,052.6249 |
1.3513 USDT |
1.3300 USDT |
1.3681 USDT |
1.3387 USDT |
| 2023-10-02 |
1.3744 USDT |
15,875.5563 |
1.3769 USDT |
1.3398 USDT |
1.4015 USDT |
1.3574 USDT |
| 2023-10-01 |
1.3621 USDT |
19,385.8012 |
1.3389 USDT |
1.3368 USDT |
1.4015 USDT |
1.3809 USDT |
| 2023-09-30 |
1.3444 USDT |
14,637.1294 |
1.3346 USDT |
1.3262 USDT |
1.3861 USDT |
1.3369 USDT |
| 2023-09-29 |
1.3404 USDT |
10,741.2040 |
1.3402 USDT |
1.3237 USDT |
1.3679 USDT |
1.3400 USDT |
| 2023-09-28 |
1.3333 USDT |
16,219.3143 |
1.3367 USDT |
1.3036 USDT |
1.3516 USDT |
1.3307 USDT |
| 2023-09-27 |
1.3286 USDT |
12,532.5561 |
1.3233 USDT |
1.3095 USDT |
1.3518 USDT |
1.3356 USDT |
| 2023-09-26 |
1.3217 USDT |
9,881.7164 |
1.3111 USDT |
1.3079 USDT |
1.3501 USDT |
1.3160 USDT |
| 2023-09-25 |
1.3212 USDT |
21,778.3431 |
1.2820 USDT |
1.2820 USDT |
1.3918 USDT |
1.3112 USDT |
| 2023-09-24 |
1.3044 USDT |
24,206.0149 |
1.3265 USDT |
1.2878 USDT |
1.3268 USDT |
1.2878 USDT |
| 2023-09-23 |
1.3298 USDT |
5,398.8728 |
1.3274 USDT |
1.3205 USDT |
1.3402 USDT |
1.3247 USDT |
| 2023-09-22 |
1.3305 USDT |
11,396.8580 |
1.3439 USDT |
1.3177 USDT |
1.3468 USDT |
1.3351 USDT |
| 2023-09-21 |
1.3363 USDT |
33,284.2901 |
1.2989 USDT |
1.2959 USDT |
1.4325 USDT |
1.3336 USDT |
| 2023-09-20 |
1.2975 USDT |
6,888.1510 |
1.3036 USDT |
1.2858 USDT |
1.3187 USDT |
1.3004 USDT |
| 2023-09-19 |
1.3027 USDT |
3,409.9693 |
1.3012 USDT |
1.2950 USDT |
1.3194 USDT |
1.2962 USDT |
| 2023-09-18 |
1.3206 USDT |
8,995.8575 |
1.3036 USDT |
1.2889 USDT |
1.3379 USDT |
1.3004 USDT |
| 2023-09-17 |
1.3266 USDT |
19,764.3776 |
1.3217 USDT |
1.2750 USDT |
1.3500 USDT |
1.2990 USDT |
| 2023-09-16 |
1.3172 USDT |
4,215.9252 |
1.3075 USDT |
1.3075 USDT |
1.3289 USDT |
1.3203 USDT |
| 2023-09-15 |
1.3073 USDT |
7,234.7805 |
1.3058 USDT |
1.2815 USDT |
1.3272 USDT |
1.3068 USDT |
| 2023-09-14 |
1.3080 USDT |
3,969.0847 |
1.3124 USDT |
1.2982 USDT |
1.3289 USDT |
1.3144 USDT |
| 2023-09-13 |
1.3192 USDT |
6,667.6659 |
1.3121 USDT |
1.2956 USDT |
1.3400 USDT |
1.3088 USDT |