Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
1.4224 USDT |
3,819.9406 |
1.4353 USDT |
1.3962 USDT |
1.4398 USDT |
1.4355 USDT |
| 2025-03-14 |
1.4158 USDT |
1,504.9227 |
1.3959 USDT |
1.3959 USDT |
1.4494 USDT |
1.4494 USDT |
| 2025-03-13 |
1.4077 USDT |
4,142.1543 |
1.4344 USDT |
1.3574 USDT |
1.4427 USDT |
1.3830 USDT |
| 2025-03-12 |
1.4536 USDT |
15,701.4995 |
1.3782 USDT |
1.3338 USDT |
1.5530 USDT |
1.4234 USDT |
| 2025-03-11 |
1.2648 USDT |
956.8564 |
1.2878 USDT |
1.1955 USDT |
1.3581 USDT |
1.3271 USDT |
| 2025-03-10 |
1.3704 USDT |
5,921.3109 |
1.3554 USDT |
1.2658 USDT |
1.4200 USDT |
1.3071 USDT |
| 2025-03-09 |
1.4281 USDT |
20,813.0256 |
1.6159 USDT |
1.3534 USDT |
1.6159 USDT |
1.3554 USDT |
| 2025-03-08 |
1.6214 USDT |
2,298.8005 |
1.6379 USDT |
1.6052 USDT |
1.6467 USDT |
1.6302 USDT |
| 2025-03-07 |
1.6643 USDT |
13,038.4714 |
1.6635 USDT |
1.5975 USDT |
1.7165 USDT |
1.6451 USDT |
| 2025-03-06 |
1.7048 USDT |
5,288.4652 |
1.7080 USDT |
1.6835 USDT |
1.7584 USDT |
1.6953 USDT |
| 2025-03-05 |
1.6916 USDT |
7,545.8236 |
1.6654 USDT |
1.6402 USDT |
1.7091 USDT |
1.7060 USDT |
| 2025-03-04 |
1.6197 USDT |
11,611.1631 |
1.6849 USDT |
1.5526 USDT |
1.7075 USDT |
1.6760 USDT |
| 2025-03-03 |
1.7961 USDT |
12,699.1746 |
1.8903 USDT |
1.6551 USDT |
1.8903 USDT |
1.6964 USDT |
| 2025-03-02 |
1.7912 USDT |
17,018.5419 |
1.7160 USDT |
1.6780 USDT |
1.9259 USDT |
1.9129 USDT |
| 2025-03-01 |
1.7329 USDT |
10,195.0222 |
1.7728 USDT |
1.6731 USDT |
1.8006 USDT |
1.7063 USDT |
| 2025-02-28 |
1.7029 USDT |
25,196.8748 |
1.7841 USDT |
1.6410 USDT |
1.7913 USDT |
1.7568 USDT |
| 2025-02-27 |
1.7947 USDT |
8,070.7788 |
1.7470 USDT |
1.7466 USDT |
1.8314 USDT |
1.8218 USDT |
| 2025-02-26 |
1.8015 USDT |
14,855.5280 |
1.8318 USDT |
1.7049 USDT |
1.8600 USDT |
1.7499 USDT |
| 2025-02-25 |
1.8061 USDT |
31,552.1112 |
1.7466 USDT |
1.6899 USDT |
1.8923 USDT |
1.8457 USDT |
| 2025-02-24 |
1.8332 USDT |
14,274.2680 |
1.8588 USDT |
1.7269 USDT |
1.9129 USDT |
1.7360 USDT |
| 2025-02-23 |
1.8597 USDT |
9,840.7185 |
1.8495 USDT |
1.8109 USDT |
1.9200 USDT |
1.8567 USDT |
| 2025-02-22 |
1.7979 USDT |
9,836.9281 |
1.7652 USDT |
1.7341 USDT |
1.8635 USDT |
1.8489 USDT |
| 2025-02-21 |
1.9168 USDT |
10,230.7667 |
1.9522 USDT |
1.7910 USDT |
2.0077 USDT |
1.7921 USDT |
| 2025-02-20 |
1.9291 USDT |
8,303.0705 |
1.8784 USDT |
1.8714 USDT |
1.9936 USDT |
1.9586 USDT |
| 2025-02-19 |
1.9241 USDT |
15,482.5806 |
1.9845 USDT |
1.8576 USDT |
2.0138 USDT |
1.8576 USDT |
| 2025-02-18 |
1.9876 USDT |
4,456.1676 |
2.0589 USDT |
1.9151 USDT |
2.0705 USDT |
1.9720 USDT |
| 2025-02-17 |
2.0251 USDT |
5,760.2427 |
1.9845 USDT |
1.9492 USDT |
2.1137 USDT |
2.0533 USDT |
| 2025-02-16 |
2.0099 USDT |
6,489.5681 |
2.0658 USDT |
1.9611 USDT |
2.0920 USDT |
1.9635 USDT |
| 2025-02-15 |
2.0822 USDT |
1,179.3644 |
2.0928 USDT |
2.0522 USDT |
2.1212 USDT |
2.0533 USDT |
| 2025-02-14 |
2.1310 USDT |
10,705.8425 |
2.1565 USDT |
2.1001 USDT |
2.1853 USDT |
2.1633 USDT |
| 2025-02-13 |
2.2168 USDT |
8,756.3652 |
2.2119 USDT |
2.1164 USDT |
2.2920 USDT |
2.1624 USDT |
| 2025-02-12 |
2.1712 USDT |
45,544.6968 |
2.1350 USDT |
2.0760 USDT |
2.2448 USDT |
2.2332 USDT |
| 2025-02-11 |
2.1915 USDT |
76,857.2076 |
2.1716 USDT |
2.1120 USDT |
2.2577 USDT |
2.1382 USDT |
| 2025-02-10 |
2.1719 USDT |
29,599.0486 |
2.1607 USDT |
2.0760 USDT |
2.2500 USDT |
2.1943 USDT |
| 2025-02-09 |
2.1480 USDT |
14,302.8372 |
2.1729 USDT |
2.1139 USDT |
2.1914 USDT |
2.1268 USDT |
| 2025-02-08 |
1.9746 USDT |
28,953.6350 |
1.9556 USDT |
1.9205 USDT |
2.2055 USDT |
2.1903 USDT |
| 2025-02-07 |
1.9547 USDT |
25,580.8615 |
1.8660 USDT |
1.8643 USDT |
2.0388 USDT |
1.9987 USDT |
| 2025-02-06 |
1.8831 USDT |
31,008.0820 |
1.8770 USDT |
1.8153 USDT |
1.9363 USDT |
1.8865 USDT |
| 2025-02-05 |
1.9094 USDT |
38,009.2997 |
1.8433 USDT |
1.8186 USDT |
2.0010 USDT |
1.8489 USDT |
| 2025-02-04 |
1.8667 USDT |
36,778.4135 |
1.9958 USDT |
1.7705 USDT |
1.9958 USDT |
1.8280 USDT |
| 2025-02-03 |
1.7497 USDT |
92,908.4209 |
2.0641 USDT |
1.4101 USDT |
2.0641 USDT |
1.8811 USDT |
| 2025-02-02 |
2.2718 USDT |
15,807.7107 |
2.3978 USDT |
2.0534 USDT |
2.4653 USDT |
2.1226 USDT |
| 2025-02-01 |
2.6072 USDT |
9,455.3423 |
2.6323 USDT |
2.4926 USDT |
2.7000 USDT |
2.4926 USDT |
| 2025-01-31 |
2.6418 USDT |
16,808.4257 |
2.5859 USDT |
2.5361 USDT |
2.7407 USDT |
2.6850 USDT |
| 2025-01-30 |
2.5565 USDT |
14,967.4580 |
2.4812 USDT |
2.4703 USDT |
2.6245 USDT |
2.6018 USDT |
| 2025-01-29 |
2.4798 USDT |
19,713.0782 |
2.3135 USDT |
2.3135 USDT |
2.5765 USDT |
2.5311 USDT |
| 2025-01-28 |
2.4697 USDT |
3,137.7584 |
2.5070 USDT |
2.3877 USDT |
2.5237 USDT |
2.3877 USDT |
| 2025-01-27 |
2.3897 USDT |
17,968.8522 |
2.5376 USDT |
2.2870 USDT |
2.5470 USDT |
2.4849 USDT |
| 2025-01-26 |
2.6313 USDT |
5,601.3076 |
2.6219 USDT |
2.6009 USDT |
2.6665 USDT |
2.6572 USDT |
| 2025-01-25 |
2.6111 USDT |
11,243.1125 |
2.6308 USDT |
2.5559 USDT |
2.6687 USDT |
2.6149 USDT |