Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
1.5432 USDT |
12,047.2623 |
1.5649 USDT |
1.5232 USDT |
1.5742 USDT |
1.5285 USDT |
| 2025-05-03 |
1.6895 USDT |
9,372.7968 |
1.7385 USDT |
1.6309 USDT |
1.7385 USDT |
1.6309 USDT |
| 2025-05-02 |
1.7543 USDT |
19,529.1731 |
1.7534 USDT |
1.7217 USDT |
1.7882 USDT |
1.7255 USDT |
| 2025-05-01 |
1.8674 USDT |
126,565.6111 |
1.8600 USDT |
1.7267 USDT |
2.0647 USDT |
1.7596 USDT |
| 2025-04-30 |
1.8781 USDT |
18,392.5478 |
1.7924 USDT |
1.7924 USDT |
1.9350 USDT |
1.8520 USDT |
| 2025-04-29 |
1.8443 USDT |
31,568.5475 |
1.9448 USDT |
1.7880 USDT |
1.9560 USDT |
1.7880 USDT |
| 2025-04-28 |
1.9117 USDT |
48,924.6352 |
1.8498 USDT |
1.8100 USDT |
1.9701 USDT |
1.9362 USDT |
| 2025-04-27 |
1.9683 USDT |
94,775.1309 |
1.9660 USDT |
1.8343 USDT |
2.1112 USDT |
1.8689 USDT |
| 2025-04-26 |
1.7131 USDT |
48,797.0378 |
1.4399 USDT |
1.4399 USDT |
1.8708 USDT |
1.7970 USDT |
| 2025-04-25 |
1.4194 USDT |
7,941.1141 |
1.3979 USDT |
1.3663 USDT |
1.4497 USDT |
1.4342 USDT |
| 2025-04-24 |
1.3661 USDT |
6,902.2650 |
1.4139 USDT |
1.3381 USDT |
1.4145 USDT |
1.3938 USDT |
| 2025-04-23 |
1.4212 USDT |
3,683.9584 |
1.4047 USDT |
1.3890 USDT |
1.4481 USDT |
1.4139 USDT |
| 2025-04-22 |
1.3777 USDT |
11,700.0283 |
1.2961 USDT |
1.2765 USDT |
1.4497 USDT |
1.4069 USDT |
| 2025-04-21 |
1.2960 USDT |
3,395.5341 |
1.3045 USDT |
1.2783 USDT |
1.3277 USDT |
1.3106 USDT |
| 2025-04-20 |
1.2692 USDT |
7,506.3809 |
1.2853 USDT |
1.2294 USDT |
1.3116 USDT |
1.2867 USDT |
| 2025-04-19 |
1.2442 USDT |
3,301.4127 |
1.2215 USDT |
1.2213 USDT |
1.2838 USDT |
1.2838 USDT |
| 2025-04-18 |
1.2279 USDT |
773.2959 |
1.2149 USDT |
1.2134 USDT |
1.2409 USDT |
1.2355 USDT |
| 2025-04-17 |
1.2139 USDT |
7,030.8825 |
1.2221 USDT |
1.1924 USDT |
1.2267 USDT |
1.2260 USDT |
| 2025-04-16 |
1.2121 USDT |
4,032.9302 |
1.1903 USDT |
1.1876 USDT |
1.2340 USDT |
1.2163 USDT |
| 2025-04-15 |
1.2096 USDT |
6,335.4011 |
1.1839 USDT |
1.1770 USDT |
1.2300 USDT |
1.1852 USDT |
| 2025-04-14 |
1.2029 USDT |
8,874.6638 |
1.1827 USDT |
1.1677 USDT |
1.2355 USDT |
1.1909 USDT |
| 2025-04-13 |
1.2097 USDT |
4,817.2952 |
1.2233 USDT |
1.1952 USDT |
1.2334 USDT |
1.2054 USDT |
| 2025-04-12 |
1.2243 USDT |
3,818.2077 |
1.1885 USDT |
1.1851 USDT |
1.2479 USDT |
1.2407 USDT |
| 2025-04-11 |
1.1840 USDT |
4,674.9302 |
1.1551 USDT |
1.1452 USDT |
1.2173 USDT |
1.2081 USDT |
| 2025-04-10 |
1.1583 USDT |
4,803.9194 |
1.1876 USDT |
1.1443 USDT |
1.1876 USDT |
1.1537 USDT |
| 2025-04-09 |
1.1262 USDT |
6,883.1108 |
1.0740 USDT |
1.0440 USDT |
1.2000 USDT |
1.2000 USDT |
| 2025-04-08 |
1.1293 USDT |
1,439.8167 |
1.1217 USDT |
1.1038 USDT |
1.1422 USDT |
1.1177 USDT |
| 2025-04-07 |
1.0594 USDT |
21,144.6509 |
1.0847 USDT |
0.9869 USDT |
1.1566 USDT |
1.1362 USDT |
| 2025-04-06 |
1.2324 USDT |
3,341.2508 |
1.2580 USDT |
1.1605 USDT |
1.2755 USDT |
1.1612 USDT |
| 2025-04-05 |
1.2788 USDT |
6,357.3590 |
1.2857 USDT |
1.2475 USDT |
1.3010 USDT |
1.2542 USDT |
| 2025-04-04 |
1.2499 USDT |
4,864.1589 |
1.2467 USDT |
1.2254 USDT |
1.2897 USDT |
1.2704 USDT |
| 2025-04-03 |
1.2320 USDT |
15,247.4727 |
1.2556 USDT |
1.1762 USDT |
1.2714 USDT |
1.2306 USDT |
| 2025-04-02 |
1.3260 USDT |
6,857.7871 |
1.3694 USDT |
1.3062 USDT |
1.3694 USDT |
1.3128 USDT |
| 2025-04-01 |
1.3962 USDT |
4,225.9961 |
1.3812 USDT |
1.3651 USDT |
1.4173 USDT |
1.3792 USDT |
| 2025-03-31 |
1.3771 USDT |
1,326.7085 |
1.3870 USDT |
1.3275 USDT |
1.3930 USDT |
1.3769 USDT |
| 2025-03-30 |
1.3884 USDT |
1,797.8069 |
1.3870 USDT |
1.3736 USDT |
1.4072 USDT |
1.3843 USDT |
| 2025-03-29 |
1.3938 USDT |
9,208.3461 |
1.4052 USDT |
1.3551 USDT |
1.4399 USDT |
1.3668 USDT |
| 2025-03-28 |
1.4029 USDT |
5,788.2413 |
1.4880 USDT |
1.3704 USDT |
1.4981 USDT |
1.3769 USDT |
| 2025-03-27 |
1.5032 USDT |
7,418.8803 |
1.5385 USDT |
1.4625 USDT |
1.5587 USDT |
1.5014 USDT |
| 2025-03-26 |
1.5663 USDT |
10,210.0106 |
1.5486 USDT |
1.5040 USDT |
1.5953 USDT |
1.5213 USDT |
| 2025-03-25 |
1.5270 USDT |
3,245.4872 |
1.5286 USDT |
1.5051 USDT |
1.5575 USDT |
1.5575 USDT |
| 2025-03-24 |
1.5283 USDT |
8,473.3392 |
1.4779 USDT |
1.4604 USDT |
1.5596 USDT |
1.5393 USDT |
| 2025-03-23 |
1.4697 USDT |
5,178.0526 |
1.4595 USDT |
1.4532 USDT |
1.4981 USDT |
1.4577 USDT |
| 2025-03-22 |
1.4789 USDT |
5,642.4007 |
1.4678 USDT |
1.4532 USDT |
1.4976 USDT |
1.4800 USDT |
| 2025-03-21 |
1.4590 USDT |
9,871.4261 |
1.4285 USDT |
1.4165 USDT |
1.5095 USDT |
1.4714 USDT |
| 2025-03-20 |
1.4606 USDT |
3,985.1260 |
1.4957 USDT |
1.4234 USDT |
1.5000 USDT |
1.4481 USDT |
| 2025-03-19 |
1.4404 USDT |
25,192.9558 |
1.4353 USDT |
1.4170 USDT |
1.4895 USDT |
1.4779 USDT |
| 2025-03-18 |
1.4329 USDT |
10,666.2519 |
1.4419 USDT |
1.3823 USDT |
1.4697 USDT |
1.4113 USDT |
| 2025-03-17 |
1.4359 USDT |
2,470.9112 |
1.4046 USDT |
1.4046 USDT |
1.4523 USDT |
1.4523 USDT |
| 2025-03-16 |
1.4097 USDT |
4,938.0570 |
1.4427 USDT |
1.3790 USDT |
1.4497 USDT |
1.3812 USDT |