Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-14 |
2.9018 USDT |
8,612.1704 |
2.8568 USDT |
2.8441 USDT |
2.9625 USDT |
2.9613 USDT |
| 2025-01-13 |
2.7991 USDT |
19,820.8535 |
3.0088 USDT |
2.6763 USDT |
3.0632 USDT |
2.7379 USDT |
| 2025-01-12 |
3.0435 USDT |
3,064.9616 |
3.0592 USDT |
3.0198 USDT |
3.0677 USDT |
3.0350 USDT |
| 2025-01-11 |
3.0732 USDT |
8,598.7960 |
3.0687 USDT |
3.0301 USDT |
3.1209 USDT |
3.0701 USDT |
| 2025-01-10 |
3.0769 USDT |
6,005.8159 |
3.0000 USDT |
2.9945 USDT |
3.1204 USDT |
3.0677 USDT |
| 2025-01-09 |
3.0593 USDT |
9,187.7175 |
3.1116 USDT |
2.9328 USDT |
3.1500 USDT |
2.9878 USDT |
| 2025-01-08 |
3.0918 USDT |
15,581.4789 |
3.1969 USDT |
2.9684 USDT |
3.2400 USDT |
3.1006 USDT |
| 2025-01-07 |
3.4595 USDT |
19,148.3991 |
3.6315 USDT |
3.2730 USDT |
3.6315 USDT |
3.2782 USDT |
| 2025-01-06 |
3.6167 USDT |
2,762.4704 |
3.6077 USDT |
3.5556 USDT |
3.6804 USDT |
3.6607 USDT |
| 2025-01-05 |
3.6210 USDT |
3,726.0293 |
3.6787 USDT |
3.5508 USDT |
3.6990 USDT |
3.5728 USDT |
| 2025-01-04 |
3.6276 USDT |
11,913.6767 |
3.5844 USDT |
3.5360 USDT |
3.7479 USDT |
3.6758 USDT |
| 2025-01-03 |
3.4950 USDT |
5,331.5419 |
3.4300 USDT |
3.3771 USDT |
3.6068 USDT |
3.5770 USDT |
| 2025-01-02 |
3.4532 USDT |
4,785.9549 |
3.3815 USDT |
3.3815 USDT |
3.5019 USDT |
3.4254 USDT |
| 2025-01-01 |
3.3493 USDT |
6,207.6388 |
3.3160 USDT |
3.2504 USDT |
3.4128 USDT |
3.3824 USDT |
| 2024-12-31 |
3.2986 USDT |
4,765.3394 |
3.3282 USDT |
3.2132 USDT |
3.3981 USDT |
3.3138 USDT |
| 2024-12-30 |
3.3560 USDT |
7,953.2295 |
3.3385 USDT |
3.2383 USDT |
3.4600 USDT |
3.4100 USDT |
| 2024-12-29 |
3.4217 USDT |
2,510.2857 |
3.4504 USDT |
3.3662 USDT |
3.4721 USDT |
3.4059 USDT |
| 2024-12-28 |
3.4021 USDT |
6,426.8282 |
3.4068 USDT |
3.3333 USDT |
3.4920 USDT |
3.4598 USDT |
| 2024-12-27 |
3.3756 USDT |
13,820.4236 |
3.2331 USDT |
3.2196 USDT |
3.5233 USDT |
3.3759 USDT |
| 2024-12-26 |
3.3219 USDT |
12,320.2413 |
3.4563 USDT |
3.1751 USDT |
3.4886 USDT |
3.2187 USDT |
| 2024-12-25 |
3.4606 USDT |
14,224.1025 |
3.4193 USDT |
3.3947 USDT |
3.5540 USDT |
3.4035 USDT |
| 2024-12-24 |
3.3877 USDT |
8,541.0622 |
3.3415 USDT |
3.2514 USDT |
3.4621 USDT |
3.4173 USDT |
| 2024-12-23 |
3.1796 USDT |
22,121.2080 |
3.1108 USDT |
3.0622 USDT |
3.2790 USDT |
3.2117 USDT |
| 2024-12-22 |
3.2107 USDT |
25,181.6992 |
3.2749 USDT |
3.0800 USDT |
3.3685 USDT |
3.1219 USDT |
| 2024-12-21 |
3.4881 USDT |
11,617.2573 |
3.5458 USDT |
3.2399 USDT |
3.6666 USDT |
3.3341 USDT |
| 2024-12-20 |
3.1729 USDT |
45,414.7711 |
3.2739 USDT |
2.9029 USDT |
3.5540 USDT |
3.5540 USDT |
| 2024-12-19 |
3.4737 USDT |
57,253.3882 |
3.7241 USDT |
3.1590 USDT |
3.7667 USDT |
3.3196 USDT |
| 2024-12-18 |
3.8544 USDT |
56,399.9080 |
4.0254 USDT |
3.6054 USDT |
4.0484 USDT |
3.7367 USDT |
| 2024-12-17 |
4.1369 USDT |
8,562.7375 |
4.2077 USDT |
3.9940 USDT |
4.2602 USDT |
4.1199 USDT |
| 2024-12-16 |
4.2508 USDT |
11,680.9486 |
4.2634 USDT |
4.0328 USDT |
4.4100 USDT |
4.2375 USDT |
| 2024-12-15 |
4.1174 USDT |
11,072.0492 |
4.0607 USDT |
3.9500 USDT |
4.2316 USDT |
4.1505 USDT |
| 2024-12-14 |
4.2454 USDT |
11,414.3092 |
4.3592 USDT |
4.0274 USDT |
4.4209 USDT |
4.0275 USDT |
| 2024-12-13 |
4.3430 USDT |
30,146.9505 |
4.4084 USDT |
4.1890 USDT |
4.4688 USDT |
4.3083 USDT |
| 2024-12-12 |
4.4267 USDT |
17,036.2304 |
4.2019 USDT |
4.1723 USDT |
4.5404 USDT |
4.4454 USDT |
| 2024-12-11 |
3.9775 USDT |
35,920.8996 |
3.8627 USDT |
3.6875 USDT |
4.2097 USDT |
4.1838 USDT |
| 2024-12-10 |
3.8936 USDT |
53,327.8158 |
4.1516 USDT |
3.5524 USDT |
4.2149 USDT |
3.8049 USDT |
| 2024-12-09 |
4.8597 USDT |
18,166.7411 |
5.1657 USDT |
4.5835 USDT |
5.1874 USDT |
4.7821 USDT |
| 2024-12-08 |
5.1352 USDT |
24,730.4356 |
5.1628 USDT |
4.9610 USDT |
5.2526 USDT |
5.2018 USDT |
| 2024-12-07 |
5.1484 USDT |
34,796.3812 |
5.0243 USDT |
4.9580 USDT |
5.3625 USDT |
5.1668 USDT |
| 2024-12-06 |
4.9282 USDT |
50,453.8057 |
4.7321 USDT |
4.6948 USDT |
5.1281 USDT |
5.0491 USDT |
| 2024-12-05 |
4.8393 USDT |
42,352.9582 |
4.8532 USDT |
4.5699 USDT |
4.9990 USDT |
4.8614 USDT |
| 2024-12-04 |
4.8968 USDT |
101,923.6004 |
4.7513 USDT |
4.6000 USDT |
5.2022 USDT |
5.0243 USDT |
| 2024-12-03 |
4.5000 USDT |
52,513.2870 |
4.5095 USDT |
4.2111 USDT |
4.6977 USDT |
4.4531 USDT |
| 2024-12-02 |
4.4431 USDT |
39,622.5523 |
4.5363 USDT |
4.1692 USDT |
4.6297 USDT |
4.3778 USDT |
| 2024-12-01 |
4.4702 USDT |
34,605.2758 |
4.4735 USDT |
4.3273 USDT |
4.6061 USDT |
4.4825 USDT |
| 2024-11-30 |
4.4153 USDT |
63,559.3194 |
4.1578 USDT |
4.1379 USDT |
4.6143 USDT |
4.4877 USDT |
| 2024-11-29 |
4.1816 USDT |
46,056.9212 |
4.1248 USDT |
4.0627 USDT |
4.5576 USDT |
4.1764 USDT |
| 2024-11-28 |
4.1768 USDT |
96,709.3286 |
4.3406 USDT |
3.9158 USDT |
4.4385 USDT |
4.1296 USDT |
| 2024-11-27 |
3.7183 USDT |
27,808.4704 |
3.4713 USDT |
3.4216 USDT |
3.9419 USDT |
3.8821 USDT |
| 2024-11-26 |
3.5811 USDT |
51,055.9905 |
3.6646 USDT |
3.3196 USDT |
4.0000 USDT |
3.3196 USDT |