Identifier on Kucoin: EWT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.9409 USDT |
61,957.9860 EWT |
0.9610 USDT |
0.9160 USDT |
0.9740 USDT |
0.9460 USDT |
| 2025-09-29 |
0.9915 USDT |
37,164.4818 EWT |
0.9950 USDT |
0.9660 USDT |
1.0100 USDT |
0.9980 USDT |
| 2025-09-28 |
0.9925 USDT |
41,651.3197 EWT |
0.9950 USDT |
0.9810 USDT |
1.0000 USDT |
0.9940 USDT |
| 2025-09-27 |
0.9959 USDT |
53,257.0635 EWT |
0.9920 USDT |
0.9740 USDT |
1.0610 USDT |
0.9940 USDT |
| 2025-09-26 |
1.0183 USDT |
50,693.6495 EWT |
1.0250 USDT |
0.9890 USDT |
1.0560 USDT |
0.9900 USDT |
| 2025-09-25 |
1.0880 USDT |
70,095.7378 EWT |
1.0990 USDT |
1.0300 USDT |
1.1500 USDT |
1.0300 USDT |
| 2025-09-24 |
1.0524 USDT |
47,962.7148 EWT |
1.0600 USDT |
1.0180 USDT |
1.0750 USDT |
1.0550 USDT |
| 2025-09-23 |
1.0383 USDT |
59,979.2717 EWT |
1.0790 USDT |
1.0000 USDT |
1.0840 USDT |
1.0570 USDT |
| 2025-09-22 |
1.0993 USDT |
55,098.4315 EWT |
1.1410 USDT |
1.0620 USDT |
1.1450 USDT |
1.0750 USDT |
| 2025-09-21 |
1.1379 USDT |
63,116.1674 EWT |
1.1350 USDT |
1.1130 USDT |
1.1990 USDT |
1.1340 USDT |
| 2025-09-20 |
1.1425 USDT |
59,810.5667 EWT |
1.1550 USDT |
1.1210 USDT |
1.1590 USDT |
1.1360 USDT |
| 2025-09-19 |
1.1841 USDT |
39,668.3570 EWT |
1.2000 USDT |
1.1580 USDT |
1.2060 USDT |
1.1580 USDT |
| 2025-09-18 |
1.1572 USDT |
48,720.1484 EWT |
1.1690 USDT |
1.1380 USDT |
1.2170 USDT |
1.1650 USDT |
| 2025-09-17 |
1.1542 USDT |
64,331.8103 EWT |
1.1460 USDT |
1.1330 USDT |
1.2000 USDT |
1.1490 USDT |
| 2025-09-16 |
1.1400 USDT |
58,330.4756 EWT |
1.1300 USDT |
1.1220 USDT |
1.1860 USDT |
1.1640 USDT |
| 2025-09-15 |
1.1521 USDT |
90,992.5268 EWT |
1.1750 USDT |
1.1160 USDT |
1.2150 USDT |
1.1300 USDT |
| 2025-09-14 |
1.1914 USDT |
49,607.6816 EWT |
1.1870 USDT |
1.1650 USDT |
1.2280 USDT |
1.1940 USDT |
| 2025-09-13 |
1.2095 USDT |
76,150.2324 EWT |
1.2320 USDT |
1.1530 USDT |
1.3000 USDT |
1.1920 USDT |
| 2025-09-12 |
1.2097 USDT |
60,360.6866 EWT |
1.2120 USDT |
1.1920 USDT |
1.2550 USDT |
1.2080 USDT |
| 2025-09-11 |
1.1999 USDT |
63,302.4981 EWT |
1.2010 USDT |
1.1720 USDT |
1.3160 USDT |
1.2060 USDT |
| 2025-09-10 |
1.1881 USDT |
88,381.6487 EWT |
1.1570 USDT |
1.1290 USDT |
1.2640 USDT |
1.2000 USDT |
| 2025-09-09 |
1.1736 USDT |
54,616.4318 EWT |
1.1590 USDT |
1.1360 USDT |
1.2100 USDT |
1.1870 USDT |
| 2025-09-08 |
1.1762 USDT |
78,156.0190 EWT |
1.2080 USDT |
1.1330 USDT |
1.2320 USDT |
1.1620 USDT |
| 2025-09-07 |
1.1778 USDT |
71,551.9482 EWT |
1.1760 USDT |
1.1150 USDT |
1.2160 USDT |
1.2110 USDT |
| 2025-09-06 |
1.1980 USDT |
81,242.9664 EWT |
1.2280 USDT |
1.1000 USDT |
1.2460 USDT |
1.1840 USDT |
| 2025-09-05 |
1.2488 USDT |
70,397.4967 EWT |
1.2420 USDT |
1.2160 USDT |
1.2920 USDT |
1.2310 USDT |
| 2025-09-04 |
1.2827 USDT |
50,418.0053 EWT |
1.2960 USDT |
1.2410 USDT |
1.3000 USDT |
1.2470 USDT |
| 2025-09-03 |
1.2782 USDT |
74,086.8609 EWT |
1.2810 USDT |
1.1810 USDT |
1.3890 USDT |
1.3040 USDT |
| 2025-09-02 |
1.2606 USDT |
86,010.3856 EWT |
1.1080 USDT |
1.1030 USDT |
1.3780 USDT |
1.2930 USDT |
| 2025-09-01 |
1.1564 USDT |
61,705.0899 EWT |
1.1630 USDT |
1.1000 USDT |
1.2800 USDT |
1.1070 USDT |
| 2025-08-31 |
1.1793 USDT |
45,762.1014 EWT |
1.1580 USDT |
1.1470 USDT |
1.2110 USDT |
1.2110 USDT |
| 2025-08-30 |
1.2116 USDT |
64,451.4359 EWT |
1.1900 USDT |
1.1410 USDT |
1.2560 USDT |
1.1860 USDT |
| 2025-08-29 |
1.2897 USDT |
30,143.2318 EWT |
1.2950 USDT |
1.2780 USDT |
1.3030 USDT |
1.2780 USDT |
| 2025-08-28 |
1.2865 USDT |
75,583.3002 EWT |
1.2930 USDT |
1.2540 USDT |
1.3520 USDT |
1.2810 USDT |
| 2025-08-27 |
1.2845 USDT |
49,578.8253 EWT |
1.2990 USDT |
1.2660 USDT |
1.3000 USDT |
1.2900 USDT |
| 2025-08-26 |
1.2706 USDT |
46,309.2104 EWT |
1.2370 USDT |
1.2280 USDT |
1.3000 USDT |
1.2920 USDT |
| 2025-08-25 |
1.2933 USDT |
36,346.0035 EWT |
1.3130 USDT |
1.2260 USDT |
1.3230 USDT |
1.2470 USDT |
| 2025-08-24 |
1.3422 USDT |
68,867.8652 EWT |
1.3720 USDT |
1.3130 USDT |
1.4060 USDT |
1.3240 USDT |
| 2025-08-23 |
1.3498 USDT |
85,401.7651 EWT |
1.3510 USDT |
1.3320 USDT |
1.4050 USDT |
1.3510 USDT |
| 2025-08-22 |
1.2928 USDT |
100,034.5677 EWT |
1.2400 USDT |
1.2020 USDT |
1.4550 USDT |
1.3670 USDT |
| 2025-08-21 |
1.2894 USDT |
55,478.6956 EWT |
1.3100 USDT |
1.2350 USDT |
1.3110 USDT |
1.2370 USDT |
| 2025-08-20 |
1.2697 USDT |
89,812.7819 EWT |
1.2110 USDT |
1.2060 USDT |
1.3940 USDT |
1.2970 USDT |
| 2025-08-19 |
1.2594 USDT |
96,160.7141 EWT |
1.3310 USDT |
1.1960 USDT |
1.3330 USDT |
1.2100 USDT |
| 2025-08-18 |
1.3563 USDT |
85,966.7249 EWT |
1.3500 USDT |
1.3200 USDT |
1.3840 USDT |
1.3600 USDT |
| 2025-08-17 |
1.4370 USDT |
60,610.7612 EWT |
1.4440 USDT |
1.3630 USDT |
1.4570 USDT |
1.3680 USDT |
| 2025-08-16 |
1.4758 USDT |
52,514.5895 EWT |
1.4770 USDT |
1.4530 USDT |
1.5100 USDT |
1.4740 USDT |
| 2025-08-15 |
1.4874 USDT |
47,704.4587 EWT |
1.4780 USDT |
1.4600 USDT |
1.5550 USDT |
1.4730 USDT |
| 2025-08-14 |
1.5508 USDT |
45,905.6783 EWT |
1.6180 USDT |
1.4810 USDT |
1.6380 USDT |
1.5040 USDT |
| 2025-08-13 |
1.5251 USDT |
138,366.7443 EWT |
1.5420 USDT |
1.4670 USDT |
1.6370 USDT |
1.5960 USDT |
| 2025-08-12 |
1.5150 USDT |
59,370.9657 EWT |
1.5210 USDT |
1.5000 USDT |
1.5620 USDT |
1.5210 USDT |