Identifier on Kucoin: W-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.7441 USDT |
3,343,686.2793 |
0.7376 USDT |
0.7189 USDT |
0.7756 USDT |
0.7462 USDT |
| 2024-05-03 |
0.7309 USDT |
5,184,255.3153 |
0.7267 USDT |
0.7000 USDT |
0.7601 USDT |
0.7311 USDT |
| 2024-05-02 |
0.7244 USDT |
6,570,249.7990 |
0.6865 USDT |
0.6306 USDT |
0.7769 USDT |
0.7367 USDT |
| 2024-05-01 |
0.6430 USDT |
6,951,099.9482 |
0.6047 USDT |
0.5857 USDT |
0.6982 USDT |
0.6958 USDT |
| 2024-04-30 |
0.6350 USDT |
3,423,258.4115 |
0.6798 USDT |
0.5774 USDT |
0.7003 USDT |
0.5976 USDT |
| 2024-04-29 |
0.6445 USDT |
3,108,425.5303 |
0.6298 USDT |
0.5765 USDT |
0.6987 USDT |
0.6526 USDT |
| 2024-04-28 |
0.6321 USDT |
1,352,235.7297 |
0.6180 USDT |
0.5895 USDT |
0.6736 USDT |
0.6350 USDT |
| 2024-04-27 |
0.5846 USDT |
1,540,842.3037 |
0.5891 USDT |
0.5484 USDT |
0.6196 USDT |
0.6061 USDT |
| 2024-04-26 |
0.6130 USDT |
2,290,998.3825 |
0.6567 USDT |
0.5823 USDT |
0.6590 USDT |
0.5866 USDT |
| 2024-04-25 |
0.6031 USDT |
3,683,355.3084 |
0.5447 USDT |
0.5250 USDT |
0.6726 USDT |
0.6581 USDT |
| 2024-04-24 |
0.5802 USDT |
1,790,434.4326 |
0.5935 USDT |
0.5418 USDT |
0.6091 USDT |
0.5494 USDT |
| 2024-04-23 |
0.6120 USDT |
2,314,603.0432 |
0.6392 USDT |
0.5896 USDT |
0.6581 USDT |
0.6011 USDT |
| 2024-04-22 |
0.6387 USDT |
2,071,801.0793 |
0.6137 USDT |
0.6105 USDT |
0.6816 USDT |
0.6400 USDT |
| 2024-04-21 |
0.6291 USDT |
1,730,657.2269 |
0.6561 USDT |
0.6013 USDT |
0.6761 USDT |
0.6172 USDT |
| 2024-04-20 |
0.6205 USDT |
1,886,315.8917 |
0.5870 USDT |
0.5721 USDT |
0.6661 USDT |
0.6571 USDT |
| 2024-04-19 |
0.5899 USDT |
2,319,381.2577 |
0.5920 USDT |
0.5329 USDT |
0.6235 USDT |
0.5922 USDT |
| 2024-04-18 |
0.5729 USDT |
1,571,373.3538 |
0.5662 USDT |
0.5372 USDT |
0.6046 USDT |
0.5982 USDT |
| 2024-04-17 |
0.5749 USDT |
1,638,082.4686 |
0.6101 USDT |
0.5394 USDT |
0.6268 USDT |
0.5721 USDT |
| 2024-04-16 |
0.6018 USDT |
1,765,655.7340 |
0.6562 USDT |
0.5658 USDT |
0.6562 USDT |
0.6164 USDT |
| 2024-04-15 |
0.6564 USDT |
2,939,592.4663 |
0.7110 USDT |
0.6065 USDT |
0.7110 USDT |
0.6281 USDT |
| 2024-04-14 |
0.5979 USDT |
5,015,449.6002 |
0.5426 USDT |
0.5266 USDT |
0.6918 USDT |
0.6886 USDT |
| 2024-04-13 |
0.6012 USDT |
3,802,776.1057 |
0.6036 USDT |
0.5575 USDT |
0.6416 USDT |
0.5680 USDT |
| 2024-04-12 |
0.6754 USDT |
9,833,130.7654 |
0.7780 USDT |
0.5000 USDT |
0.8143 USDT |
0.5962 USDT |
| 2024-04-11 |
0.7975 USDT |
5,280,708.4298 |
0.8340 USDT |
0.7524 USDT |
0.8401 USDT |
0.7742 USDT |
| 2024-04-10 |
0.8301 USDT |
6,647,958.3763 |
0.8448 USDT |
0.7817 USDT |
0.8770 USDT |
0.8399 USDT |
| 2024-04-09 |
0.8946 USDT |
6,390,557.8387 |
0.9891 USDT |
0.8328 USDT |
1.0024 USDT |
0.8461 USDT |
| 2024-04-08 |
1.0007 USDT |
3,845,361.0327 |
1.0084 USDT |
0.9699 USDT |
1.0474 USDT |
1.0019 USDT |
| 2024-04-07 |
1.0420 USDT |
2,914,840.6717 |
1.0582 USDT |
0.9850 USDT |
1.0899 USDT |
1.0058 USDT |
| 2024-04-06 |
1.0443 USDT |
5,499,217.6623 |
0.9692 USDT |
0.9285 USDT |
1.1670 USDT |
1.0767 USDT |
| 2024-04-05 |
0.9759 USDT |
9,601,241.3103 |
1.0746 USDT |
0.9130 USDT |
1.0849 USDT |
0.9755 USDT |
| 2024-04-04 |
1.1648 USDT |
11,467,128.5873 |
1.3062 USDT |
1.0143 USDT |
1.3921 USDT |
1.0705 USDT |
| 2024-04-03 |
1.4070 USDT |
14,538,565.3340 |
0.2500 USDT |
0.2500 USDT |
1.8000 USDT |
1.3016 USDT |