Identifier on Kucoin: EWT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
2.5275 USDT |
224,109.1496 EWT |
2.4540 USDT |
2.3860 USDT |
2.6920 USDT |
2.5010 USDT |
| 2024-04-26 |
2.3625 USDT |
184,289.4874 EWT |
2.3190 USDT |
2.2400 USDT |
2.5900 USDT |
2.5860 USDT |
| 2024-04-25 |
2.2561 USDT |
230,452.6004 EWT |
2.2070 USDT |
2.1420 USDT |
2.4500 USDT |
2.3180 USDT |
| 2024-04-24 |
2.2364 USDT |
191,485.0874 EWT |
2.2640 USDT |
2.1500 USDT |
2.3060 USDT |
2.2230 USDT |
| 2024-04-23 |
2.3684 USDT |
222,493.4906 EWT |
2.3110 USDT |
2.2430 USDT |
2.5250 USDT |
2.3070 USDT |
| 2024-04-22 |
2.1423 USDT |
262,859.6874 EWT |
2.0510 USDT |
2.0160 USDT |
2.3080 USDT |
2.3060 USDT |
| 2024-04-21 |
2.0648 USDT |
169,892.9301 EWT |
2.0550 USDT |
2.0010 USDT |
2.1760 USDT |
2.0380 USDT |
| 2024-04-20 |
2.0330 USDT |
110,347.3168 EWT |
2.0070 USDT |
1.9750 USDT |
2.1140 USDT |
2.1070 USDT |
| 2024-04-19 |
2.0008 USDT |
191,346.2603 EWT |
2.0410 USDT |
1.9290 USDT |
2.0560 USDT |
2.0190 USDT |
| 2024-04-18 |
2.0552 USDT |
128,635.0588 EWT |
2.0240 USDT |
1.9890 USDT |
2.1240 USDT |
2.0490 USDT |
| 2024-04-17 |
2.0325 USDT |
101,348.6204 EWT |
2.0340 USDT |
1.9810 USDT |
2.0810 USDT |
2.0770 USDT |
| 2024-04-16 |
2.0509 USDT |
143,253.7949 EWT |
2.0600 USDT |
1.9840 USDT |
2.1240 USDT |
2.0540 USDT |
| 2024-04-15 |
2.1269 USDT |
159,168.3096 EWT |
2.0740 USDT |
2.0060 USDT |
2.2180 USDT |
2.0840 USDT |
| 2024-04-14 |
1.9648 USDT |
162,797.8252 EWT |
1.9440 USDT |
1.8780 USDT |
2.0290 USDT |
2.0230 USDT |
| 2024-04-13 |
2.0254 USDT |
320,463.4301 EWT |
2.1720 USDT |
1.7110 USDT |
2.2270 USDT |
1.8120 USDT |
| 2024-04-12 |
2.4708 USDT |
362,768.4228 EWT |
2.3660 USDT |
2.1170 USDT |
3.0590 USDT |
2.1430 USDT |
| 2024-04-11 |
2.4481 USDT |
108,899.8671 EWT |
2.4880 USDT |
2.3750 USDT |
2.5240 USDT |
2.4010 USDT |
| 2024-04-10 |
2.4472 USDT |
240,645.4389 EWT |
2.4380 USDT |
2.3510 USDT |
2.5650 USDT |
2.4880 USDT |
| 2024-04-09 |
2.4473 USDT |
136,372.3630 EWT |
2.5180 USDT |
2.3610 USDT |
2.5600 USDT |
2.4820 USDT |
| 2024-04-08 |
2.4910 USDT |
256,134.5221 EWT |
2.3420 USDT |
2.3150 USDT |
2.7600 USDT |
2.5700 USDT |
| 2024-04-07 |
2.3322 USDT |
185,221.7049 EWT |
2.2890 USDT |
2.2680 USDT |
2.3980 USDT |
2.3170 USDT |
| 2024-04-06 |
2.2573 USDT |
100,953.4096 EWT |
2.2410 USDT |
2.2230 USDT |
2.2990 USDT |
2.2670 USDT |
| 2024-04-05 |
2.1769 USDT |
188,928.0941 EWT |
2.1800 USDT |
2.0930 USDT |
2.2990 USDT |
2.2460 USDT |
| 2024-04-04 |
2.2066 USDT |
176,775.6456 EWT |
2.1490 USDT |
2.1220 USDT |
2.2730 USDT |
2.2340 USDT |
| 2024-04-03 |
2.1779 USDT |
191,625.4506 EWT |
2.1230 USDT |
2.1010 USDT |
2.2360 USDT |
2.1550 USDT |
| 2024-04-02 |
2.1654 USDT |
232,266.4065 EWT |
2.2830 USDT |
2.0830 USDT |
2.2850 USDT |
2.1600 USDT |
| 2024-04-01 |
2.2851 USDT |
184,343.0177 EWT |
2.2890 USDT |
2.2160 USDT |
2.3560 USDT |
2.2680 USDT |
| 2024-03-31 |
2.3207 USDT |
156,583.0641 EWT |
2.3530 USDT |
2.2090 USDT |
2.3970 USDT |
2.2800 USDT |
| 2024-03-30 |
2.3937 USDT |
90,515.0781 EWT |
2.4240 USDT |
2.3380 USDT |
2.4350 USDT |
2.3900 USDT |
| 2024-03-29 |
2.4179 USDT |
351,060.2845 EWT |
2.3120 USDT |
2.2130 USDT |
2.6880 USDT |
2.4200 USDT |
| 2024-03-28 |
2.2826 USDT |
233,959.2088 EWT |
2.2800 USDT |
2.1760 USDT |
2.3690 USDT |
2.2490 USDT |
| 2024-03-27 |
2.3515 USDT |
417,227.5776 EWT |
2.3620 USDT |
2.2500 USDT |
2.4990 USDT |
2.2780 USDT |
| 2024-03-26 |
2.4484 USDT |
438,646.4002 EWT |
2.6530 USDT |
2.3000 USDT |
2.6580 USDT |
2.3580 USDT |
| 2024-03-25 |
2.5758 USDT |
353,560.9201 EWT |
2.4530 USDT |
2.4100 USDT |
2.7330 USDT |
2.5870 USDT |
| 2024-03-24 |
2.4635 USDT |
190,488.4240 EWT |
2.4710 USDT |
2.4100 USDT |
2.5270 USDT |
2.4700 USDT |
| 2024-03-23 |
2.4820 USDT |
296,824.0280 EWT |
2.6460 USDT |
2.3120 USDT |
2.6980 USDT |
2.5120 USDT |
| 2024-03-22 |
2.6104 USDT |
281,427.3563 EWT |
2.5870 USDT |
2.3870 USDT |
2.7400 USDT |
2.6440 USDT |
| 2024-03-21 |
2.5844 USDT |
312,318.6793 EWT |
2.4740 USDT |
2.4490 USDT |
2.7300 USDT |
2.5820 USDT |
| 2024-03-20 |
2.3763 USDT |
243,914.0170 EWT |
2.3060 USDT |
2.2670 USDT |
2.5250 USDT |
2.4840 USDT |
| 2024-03-19 |
2.3670 USDT |
353,746.8050 EWT |
2.3610 USDT |
2.2010 USDT |
2.5400 USDT |
2.4280 USDT |
| 2024-03-18 |
2.3477 USDT |
296,614.7704 EWT |
2.4550 USDT |
2.2660 USDT |
2.4700 USDT |
2.4280 USDT |
| 2024-03-17 |
2.4520 USDT |
190,801.5523 EWT |
2.4120 USDT |
2.3420 USDT |
2.5570 USDT |
2.4930 USDT |
| 2024-03-16 |
2.5737 USDT |
188,280.7730 EWT |
2.6490 USDT |
2.4000 USDT |
2.6930 USDT |
2.4440 USDT |
| 2024-03-15 |
2.6021 USDT |
323,512.8356 EWT |
2.6830 USDT |
2.4500 USDT |
2.7500 USDT |
2.6780 USDT |
| 2024-03-14 |
2.6943 USDT |
229,094.0062 EWT |
2.8070 USDT |
2.5400 USDT |
2.8380 USDT |
2.6400 USDT |
| 2024-03-13 |
2.8159 USDT |
230,196.6790 EWT |
2.8320 USDT |
2.6570 USDT |
2.9690 USDT |
2.8160 USDT |
| 2024-03-12 |
2.8155 USDT |
246,557.1362 EWT |
2.8270 USDT |
2.6800 USDT |
2.9350 USDT |
2.8900 USDT |
| 2024-03-11 |
2.9431 USDT |
414,111.0201 EWT |
2.9400 USDT |
2.7530 USDT |
3.2900 USDT |
2.8330 USDT |
| 2024-03-10 |
2.9807 USDT |
339,490.5916 EWT |
2.8990 USDT |
2.8410 USDT |
3.1000 USDT |
2.8960 USDT |
| 2024-03-09 |
2.7015 USDT |
427,281.1870 EWT |
2.5160 USDT |
2.4240 USDT |
2.9790 USDT |
2.9630 USDT |