Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
1.2548 USDT |
3,868.6717 |
1.2300 USDT |
1.2213 USDT |
1.3275 USDT |
1.3275 USDT |
| 2025-06-22 |
1.2216 USDT |
798.1188 |
1.2580 USDT |
1.2044 USDT |
1.2680 USDT |
1.2044 USDT |
| 2025-06-21 |
1.3156 USDT |
1,774.4161 |
1.3409 USDT |
1.2720 USDT |
1.3543 USDT |
1.2768 USDT |
| 2025-06-20 |
1.3536 USDT |
2,536.0791 |
1.3700 USDT |
1.3460 USDT |
1.3849 USDT |
1.3502 USDT |
| 2025-06-19 |
1.3604 USDT |
682.8962 |
1.3849 USDT |
1.3436 USDT |
1.3904 USDT |
1.3660 USDT |
| 2025-06-18 |
1.3713 USDT |
318.4756 |
1.3858 USDT |
1.3185 USDT |
1.3957 USDT |
1.3185 USDT |
| 2025-06-17 |
1.4015 USDT |
256.8188 |
1.4054 USDT |
1.3739 USDT |
1.4221 USDT |
1.3739 USDT |
| 2025-06-16 |
1.4396 USDT |
2,768.5150 |
1.4221 USDT |
1.4206 USDT |
1.4635 USDT |
1.4390 USDT |
| 2025-06-15 |
1.4153 USDT |
1,929.3276 |
1.4025 USDT |
1.3815 USDT |
1.4310 USDT |
1.4051 USDT |
| 2025-06-14 |
1.3860 USDT |
1,735.8827 |
1.4069 USDT |
1.3705 USDT |
1.4162 USDT |
1.3818 USDT |
| 2025-06-13 |
1.3687 USDT |
4,396.8174 |
1.4185 USDT |
1.3241 USDT |
1.4246 USDT |
1.4246 USDT |
| 2025-06-12 |
1.4638 USDT |
3,740.7337 |
1.5291 USDT |
1.4422 USDT |
1.5291 USDT |
1.4603 USDT |
| 2025-06-11 |
1.5906 USDT |
11,533.7582 |
1.5389 USDT |
1.4913 USDT |
1.6678 USDT |
1.5987 USDT |
| 2025-06-10 |
1.4625 USDT |
10,338.6213 |
1.4717 USDT |
1.4447 USDT |
1.4939 USDT |
1.4801 USDT |
| 2025-06-09 |
1.3845 USDT |
6,395.5086 |
1.4258 USDT |
1.3629 USDT |
1.4260 USDT |
1.3996 USDT |
| 2025-06-08 |
1.4184 USDT |
2,676.9833 |
1.4121 USDT |
1.3858 USDT |
1.4459 USDT |
1.4225 USDT |
| 2025-06-07 |
1.3995 USDT |
7,672.6926 |
1.3566 USDT |
1.3556 USDT |
1.4171 USDT |
1.3973 USDT |
| 2025-06-06 |
1.3698 USDT |
4,470.7807 |
1.3395 USDT |
1.3395 USDT |
1.4072 USDT |
1.3697 USDT |
| 2025-06-05 |
1.4379 USDT |
9,669.6493 |
1.4348 USDT |
1.4139 USDT |
1.4655 USDT |
1.4275 USDT |
| 2025-06-04 |
1.4554 USDT |
20,005.1176 |
1.4691 USDT |
1.4264 USDT |
1.4868 USDT |
1.4622 USDT |
| 2025-06-03 |
1.4818 USDT |
8,805.4724 |
1.4711 USDT |
1.4551 USDT |
1.4983 USDT |
1.4771 USDT |
| 2025-06-02 |
1.4486 USDT |
9,366.8676 |
1.4819 USDT |
1.4065 USDT |
1.5320 USDT |
1.4256 USDT |
| 2025-06-01 |
1.4770 USDT |
35,722.3409 |
1.4235 USDT |
1.4234 USDT |
1.5236 USDT |
1.4745 USDT |
| 2025-05-31 |
1.4173 USDT |
37,691.2190 |
1.4361 USDT |
1.3812 USDT |
1.4501 USDT |
1.4501 USDT |
| 2025-05-30 |
1.5716 USDT |
14,668.9621 |
1.6408 USDT |
1.5218 USDT |
1.6408 USDT |
1.5737 USDT |
| 2025-05-29 |
1.7188 USDT |
8,805.9828 |
1.7000 USDT |
1.6644 USDT |
1.7569 USDT |
1.6687 USDT |
| 2025-05-28 |
1.6978 USDT |
12,525.1416 |
1.7175 USDT |
1.6581 USDT |
1.7315 USDT |
1.6731 USDT |
| 2025-05-27 |
1.7184 USDT |
2,878.0591 |
1.6791 USDT |
1.6612 USDT |
1.7483 USDT |
1.7117 USDT |
| 2025-05-26 |
1.7175 USDT |
9,265.0318 |
1.7367 USDT |
1.6546 USDT |
1.7384 USDT |
1.6546 USDT |
| 2025-05-25 |
1.6970 USDT |
42,125.9218 |
1.6897 USDT |
1.6052 USDT |
1.7548 USDT |
1.6738 USDT |
| 2025-05-24 |
1.7292 USDT |
34,412.0656 |
1.7297 USDT |
1.6925 USDT |
1.7731 USDT |
1.7018 USDT |
| 2025-05-23 |
1.8262 USDT |
65,178.9776 |
1.8589 USDT |
1.7396 USDT |
1.9287 USDT |
1.8267 USDT |
| 2025-05-22 |
1.8054 USDT |
35,613.3426 |
1.7484 USDT |
1.7412 USDT |
1.8292 USDT |
1.8248 USDT |
| 2025-05-21 |
1.7155 USDT |
20,452.0249 |
1.7061 USDT |
1.6720 USDT |
1.7785 USDT |
1.7227 USDT |
| 2025-05-20 |
1.6850 USDT |
9,153.4318 |
1.7062 USDT |
1.6449 USDT |
1.7369 USDT |
1.6833 USDT |
| 2025-05-19 |
1.6771 USDT |
13,871.5564 |
1.7800 USDT |
1.6258 USDT |
1.7834 USDT |
1.6868 USDT |
| 2025-05-18 |
1.7410 USDT |
23,245.6444 |
1.6849 USDT |
1.6849 USDT |
1.7965 USDT |
1.6894 USDT |
| 2025-05-17 |
1.6749 USDT |
15,310.7249 |
1.7162 USDT |
1.6485 USDT |
1.7204 USDT |
1.6662 USDT |
| 2025-05-16 |
1.7444 USDT |
16,007.7499 |
1.7456 USDT |
1.6778 USDT |
1.7949 USDT |
1.7027 USDT |
| 2025-05-15 |
1.7893 USDT |
26,180.0951 |
1.8524 USDT |
1.7120 USDT |
1.8700 USDT |
1.7379 USDT |
| 2025-05-14 |
1.8982 USDT |
48,419.4916 |
1.9485 USDT |
1.8224 USDT |
1.9844 USDT |
1.8413 USDT |
| 2025-05-13 |
1.8380 USDT |
25,590.9598 |
1.8429 USDT |
1.7416 USDT |
1.9357 USDT |
1.9104 USDT |
| 2025-05-12 |
1.8997 USDT |
84,516.3397 |
1.8748 USDT |
1.8012 USDT |
1.9619 USDT |
1.8161 USDT |
| 2025-05-11 |
2.0039 USDT |
129,001.0352 |
1.9792 USDT |
1.8314 USDT |
2.2967 USDT |
1.8656 USDT |
| 2025-05-10 |
1.8601 USDT |
33,266.3806 |
1.8689 USDT |
1.8029 USDT |
1.9295 USDT |
1.9101 USDT |
| 2025-05-09 |
1.8288 USDT |
45,832.7420 |
1.8284 USDT |
1.7796 USDT |
1.9205 USDT |
1.8306 USDT |
| 2025-05-08 |
1.6363 USDT |
31,030.8201 |
1.5265 USDT |
1.5264 USDT |
1.7270 USDT |
1.7270 USDT |
| 2025-05-07 |
1.5168 USDT |
18,200.6439 |
1.5153 USDT |
1.4862 USDT |
1.5499 USDT |
1.5111 USDT |
| 2025-05-06 |
1.4879 USDT |
19,932.3160 |
1.5347 USDT |
1.4542 USDT |
1.5347 USDT |
1.4713 USDT |
| 2025-05-05 |
1.5779 USDT |
18,668.7313 |
1.5652 USDT |
1.5050 USDT |
1.6274 USDT |
1.5133 USDT |