Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-10 |
0.8889 USDT |
5,605.0577 |
0.8713 USDT |
0.8600 USDT |
0.9007 USDT |
0.8881 USDT |
| 2025-11-09 |
0.8587 USDT |
13,210.0847 |
0.8644 USDT |
0.8288 USDT |
0.8928 USDT |
0.8863 USDT |
| 2025-11-08 |
0.8739 USDT |
11,617.8489 |
0.8870 USDT |
0.8500 USDT |
0.9298 USDT |
0.8616 USDT |
| 2025-11-07 |
0.8121 USDT |
7,486.1117 |
0.8451 USDT |
0.7908 USDT |
0.8481 USDT |
0.8048 USDT |
| 2025-11-06 |
0.7164 USDT |
8,380.6487 |
0.7412 USDT |
0.6900 USDT |
0.7439 USDT |
0.7439 USDT |
| 2025-11-05 |
0.7089 USDT |
17,840.2656 |
0.7372 USDT |
0.6940 USDT |
0.7476 USDT |
0.7224 USDT |
| 2025-11-04 |
0.7723 USDT |
1,189.7082 |
0.8055 USDT |
0.7475 USDT |
0.8184 USDT |
0.7758 USDT |
| 2025-11-03 |
0.8477 USDT |
10,790.8057 |
0.8987 USDT |
0.7700 USDT |
0.8987 USDT |
0.8236 USDT |
| 2025-11-02 |
0.9184 USDT |
172.4844 |
0.9192 USDT |
0.8870 USDT |
0.9400 USDT |
0.8926 USDT |
| 2025-11-01 |
0.8999 USDT |
83.1758 |
0.8865 USDT |
0.8865 USDT |
0.9230 USDT |
0.9106 USDT |
| 2025-10-31 |
0.8917 USDT |
1,038.9111 |
0.8754 USDT |
0.8733 USDT |
0.8926 USDT |
0.8818 USDT |
| 2025-10-30 |
0.8863 USDT |
2,708.2571 |
0.9139 USDT |
0.8479 USDT |
0.9290 USDT |
0.8553 USDT |
| 2025-10-29 |
0.9364 USDT |
1,810.9404 |
0.9356 USDT |
0.9100 USDT |
0.9507 USDT |
0.9408 USDT |
| 2025-10-28 |
0.9612 USDT |
11,731.2355 |
0.9635 USDT |
0.9300 USDT |
0.9851 USDT |
0.9345 USDT |
| 2025-10-27 |
0.9858 USDT |
1,660.2632 |
1.0045 USDT |
0.9696 USDT |
1.0177 USDT |
0.9866 USDT |
| 2025-10-26 |
0.9804 USDT |
4,559.3865 |
0.9695 USDT |
0.9677 USDT |
1.0154 USDT |
0.9996 USDT |
| 2025-10-25 |
0.9756 USDT |
3,748.3728 |
0.9850 USDT |
0.9687 USDT |
0.9886 USDT |
0.9812 USDT |
| 2025-10-24 |
0.9796 USDT |
11,069.2321 |
0.9656 USDT |
0.9524 USDT |
1.0064 USDT |
0.9882 USDT |
| 2025-10-23 |
0.9583 USDT |
157.6767 |
0.9535 USDT |
0.9487 USDT |
0.9700 USDT |
0.9644 USDT |
| 2025-10-22 |
0.9655 USDT |
5,887.6663 |
0.9668 USDT |
0.9500 USDT |
0.9821 USDT |
0.9626 USDT |
| 2025-10-21 |
0.9921 USDT |
7,661.6158 |
0.9800 USDT |
0.9600 USDT |
1.0300 USDT |
1.0035 USDT |
| 2025-10-20 |
0.9963 USDT |
355.5344 |
1.0000 USDT |
0.9856 USDT |
1.0201 USDT |
0.9900 USDT |
| 2025-10-19 |
1.0088 USDT |
8,927.7665 |
0.9874 USDT |
0.9609 USDT |
1.0200 USDT |
1.0088 USDT |
| 2025-10-18 |
0.9914 USDT |
19,065.8577 |
0.9753 USDT |
0.9505 USDT |
1.0600 USDT |
0.9709 USDT |
| 2025-10-17 |
0.9333 USDT |
1,153.9258 |
0.9776 USDT |
0.9000 USDT |
0.9806 USDT |
0.9510 USDT |
| 2025-10-16 |
1.0307 USDT |
12,132.1231 |
1.0128 USDT |
0.9914 USDT |
1.0800 USDT |
1.0201 USDT |
| 2025-10-15 |
1.0402 USDT |
7,498.6309 |
1.0467 USDT |
1.0041 USDT |
1.0766 USDT |
1.0041 USDT |
| 2025-10-14 |
1.0294 USDT |
17,632.4924 |
1.1200 USDT |
0.9900 USDT |
1.1200 USDT |
1.0514 USDT |
| 2025-10-13 |
1.0810 USDT |
3,666.2138 |
1.0559 USDT |
1.0515 USDT |
1.1004 USDT |
1.1004 USDT |
| 2025-10-12 |
1.0001 USDT |
6,342.5263 |
0.9503 USDT |
0.9336 USDT |
1.0667 USDT |
1.0540 USDT |
| 2025-10-11 |
0.9442 USDT |
10,364.2201 |
0.8976 USDT |
0.8772 USDT |
1.0177 USDT |
1.0070 USDT |
| 2025-10-10 |
1.3843 USDT |
4,406.7945 |
1.3719 USDT |
1.3176 USDT |
1.4084 USDT |
1.3250 USDT |
| 2025-10-09 |
1.3548 USDT |
1,253.0503 |
1.4026 USDT |
1.3384 USDT |
1.4026 USDT |
1.3395 USDT |
| 2025-10-08 |
1.3830 USDT |
1,062.5269 |
1.3876 USDT |
1.3709 USDT |
1.3934 USDT |
1.3840 USDT |
| 2025-10-07 |
1.4333 USDT |
1,095.7173 |
1.4709 USDT |
1.3695 USDT |
1.4788 USDT |
1.3782 USDT |
| 2025-10-06 |
1.4681 USDT |
6,282.5920 |
1.4339 USDT |
1.4193 USDT |
1.4967 USDT |
1.4866 USDT |
| 2025-10-05 |
1.4841 USDT |
1,226.2828 |
1.4618 USDT |
1.4280 USDT |
1.5183 USDT |
1.4303 USDT |
| 2025-10-04 |
1.4673 USDT |
1,087.1354 |
1.5179 USDT |
1.4421 USDT |
1.5179 USDT |
1.4421 USDT |
| 2025-10-03 |
1.5078 USDT |
3,393.5924 |
1.4931 USDT |
1.4682 USDT |
1.5349 USDT |
1.5197 USDT |
| 2025-10-02 |
1.4821 USDT |
2,098.0006 |
1.4625 USDT |
1.4548 USDT |
1.5090 USDT |
1.4944 USDT |
| 2025-10-01 |
1.3775 USDT |
843.0456 |
1.3398 USDT |
1.3398 USDT |
1.4115 USDT |
1.4115 USDT |
| 2025-09-30 |
1.3530 USDT |
3,387.7432 |
1.3636 USDT |
1.3176 USDT |
1.3689 USDT |
1.3487 USDT |
| 2025-09-29 |
1.3696 USDT |
14,038.4335 |
1.4849 USDT |
1.3500 USDT |
1.4855 USDT |
1.3830 USDT |
| 2025-09-28 |
1.3300 USDT |
225.5523 |
1.3283 USDT |
1.3158 USDT |
1.3468 USDT |
1.3468 USDT |
| 2025-09-27 |
1.3386 USDT |
21.6677 |
1.3445 USDT |
1.3319 USDT |
1.3445 USDT |
1.3319 USDT |
| 2025-09-26 |
1.3387 USDT |
412.1807 |
1.3257 USDT |
1.3071 USDT |
1.3695 USDT |
1.3620 USDT |
| 2025-09-25 |
1.3378 USDT |
4,547.1904 |
1.3800 USDT |
1.2906 USDT |
1.3824 USDT |
1.3185 USDT |
| 2025-09-24 |
1.3886 USDT |
2,459.9695 |
1.3988 USDT |
1.3750 USDT |
1.4209 USDT |
1.3928 USDT |
| 2025-09-23 |
1.3921 USDT |
3,292.9263 |
1.3830 USDT |
1.3537 USDT |
1.4076 USDT |
1.3860 USDT |
| 2025-09-22 |
1.4614 USDT |
13,180.4726 |
1.5631 USDT |
1.3500 USDT |
1.5631 USDT |
1.3825 USDT |