Identifier on Kucoin: W-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0352 USDT |
1,661,165.0768 |
0.0353 USDT |
0.0349 USDT |
0.0357 USDT |
0.0354 USDT |
| 2025-12-19 |
0.0340 USDT |
3,730,726.0159 |
0.0324 USDT |
0.0320 USDT |
0.0352 USDT |
0.0346 USDT |
| 2025-12-18 |
0.0341 USDT |
2,694,267.9640 |
0.0340 USDT |
0.0332 USDT |
0.0354 USDT |
0.0345 USDT |
| 2025-12-17 |
0.0354 USDT |
3,417,894.6850 |
0.0364 USDT |
0.0340 USDT |
0.0370 USDT |
0.0345 USDT |
| 2025-12-16 |
0.0363 USDT |
5,457,654.2369 |
0.0363 USDT |
0.0355 USDT |
0.0371 USDT |
0.0364 USDT |
| 2025-12-15 |
0.0374 USDT |
8,493,567.3410 |
0.0362 USDT |
0.0354 USDT |
0.0387 USDT |
0.0355 USDT |
| 2025-12-14 |
0.0378 USDT |
1,587,259.6130 |
0.0386 USDT |
0.0368 USDT |
0.0386 USDT |
0.0369 USDT |
| 2025-12-13 |
0.0384 USDT |
2,027,516.6870 |
0.0383 USDT |
0.0381 USDT |
0.0389 USDT |
0.0388 USDT |
| 2025-12-12 |
0.0381 USDT |
4,597,684.9734 |
0.0392 USDT |
0.0366 USDT |
0.0398 USDT |
0.0376 USDT |
| 2025-12-11 |
0.0389 USDT |
1,465,645.8308 |
0.0406 USDT |
0.0382 USDT |
0.0406 USDT |
0.0386 USDT |
| 2025-12-10 |
0.0417 USDT |
4,223,839.2279 |
0.0426 USDT |
0.0407 USDT |
0.0432 USDT |
0.0425 USDT |
| 2025-12-09 |
0.0419 USDT |
3,400,979.7889 |
0.0410 USDT |
0.0402 USDT |
0.0447 USDT |
0.0425 USDT |
| 2025-12-08 |
0.0406 USDT |
1,960,755.7970 |
0.0388 USDT |
0.0387 USDT |
0.0416 USDT |
0.0408 USDT |
| 2025-12-07 |
0.0395 USDT |
2,705,128.0924 |
0.0404 USDT |
0.0381 USDT |
0.0407 USDT |
0.0400 USDT |
| 2025-12-06 |
0.0403 USDT |
1,802,712.3980 |
0.0401 USDT |
0.0398 USDT |
0.0411 USDT |
0.0407 USDT |
| 2025-12-05 |
0.0412 USDT |
5,366,495.9774 |
0.0424 USDT |
0.0393 USDT |
0.0429 USDT |
0.0402 USDT |
| 2025-12-04 |
0.0435 USDT |
2,912,389.4782 |
0.0435 USDT |
0.0420 USDT |
0.0443 USDT |
0.0428 USDT |
| 2025-12-03 |
0.0428 USDT |
3,658,224.0844 |
0.0426 USDT |
0.0415 USDT |
0.0436 USDT |
0.0431 USDT |
| 2025-12-02 |
0.0416 USDT |
8,456,525.3409 |
0.0401 USDT |
0.0396 USDT |
0.0451 USDT |
0.0440 USDT |
| 2025-12-01 |
0.0399 USDT |
8,311,450.6780 |
0.0423 USDT |
0.0388 USDT |
0.0424 USDT |
0.0399 USDT |
| 2025-11-30 |
0.0442 USDT |
2,788,087.6218 |
0.0449 USDT |
0.0434 USDT |
0.0454 USDT |
0.0439 USDT |
| 2025-11-29 |
0.0456 USDT |
1,154,203.6992 |
0.0456 USDT |
0.0445 USDT |
0.0464 USDT |
0.0448 USDT |
| 2025-11-28 |
0.0456 USDT |
1,686,694.9030 |
0.0454 USDT |
0.0445 USDT |
0.0473 USDT |
0.0454 USDT |
| 2025-11-27 |
0.0467 USDT |
3,085,471.7438 |
0.0470 USDT |
0.0447 USDT |
0.0482 USDT |
0.0453 USDT |
| 2025-11-26 |
0.0459 USDT |
2,574,840.2105 |
0.0470 USDT |
0.0450 USDT |
0.0472 USDT |
0.0469 USDT |
| 2025-11-25 |
0.0463 USDT |
2,407,733.7748 |
0.0471 USDT |
0.0451 USDT |
0.0474 USDT |
0.0455 USDT |
| 2025-11-24 |
0.0449 USDT |
1,688,248.7250 |
0.0452 USDT |
0.0438 USDT |
0.0465 USDT |
0.0453 USDT |
| 2025-11-23 |
0.0462 USDT |
1,326,628.2061 |
0.0459 USDT |
0.0455 USDT |
0.0469 USDT |
0.0457 USDT |
| 2025-11-22 |
0.0448 USDT |
1,922,623.4128 |
0.0458 USDT |
0.0437 USDT |
0.0461 USDT |
0.0459 USDT |
| 2025-11-21 |
0.0467 USDT |
6,545,493.1135 |
0.0496 USDT |
0.0431 USDT |
0.0509 USDT |
0.0468 USDT |
| 2025-11-20 |
0.0525 USDT |
4,011,884.2273 |
0.0517 USDT |
0.0488 USDT |
0.0547 USDT |
0.0489 USDT |
| 2025-11-19 |
0.0525 USDT |
3,218,755.6061 |
0.0536 USDT |
0.0501 USDT |
0.0542 USDT |
0.0503 USDT |
| 2025-11-18 |
0.0515 USDT |
2,638,191.3071 |
0.0507 USDT |
0.0497 USDT |
0.0527 USDT |
0.0517 USDT |
| 2025-11-17 |
0.0515 USDT |
4,703,834.0553 |
0.0520 USDT |
0.0497 USDT |
0.0541 USDT |
0.0506 USDT |
| 2025-11-16 |
0.0534 USDT |
3,180,367.4983 |
0.0543 USDT |
0.0508 USDT |
0.0556 USDT |
0.0521 USDT |
| 2025-11-15 |
0.0554 USDT |
1,543,416.6943 |
0.0544 USDT |
0.0544 USDT |
0.0564 USDT |
0.0552 USDT |
| 2025-11-14 |
0.0561 USDT |
4,514,594.5545 |
0.0579 USDT |
0.0543 USDT |
0.0584 USDT |
0.0566 USDT |
| 2025-11-13 |
0.0598 USDT |
4,042,578.7357 |
0.0606 USDT |
0.0559 USDT |
0.0639 USDT |
0.0562 USDT |
| 2025-11-12 |
0.0633 USDT |
1,234,480.1956 |
0.0619 USDT |
0.0610 USDT |
0.0648 USDT |
0.0642 USDT |
| 2025-11-11 |
0.0659 USDT |
1,183,461.2572 |
0.0668 USDT |
0.0637 USDT |
0.0679 USDT |
0.0645 USDT |
| 2025-11-10 |
0.0663 USDT |
1,631,106.5663 |
0.0646 USDT |
0.0643 USDT |
0.0672 USDT |
0.0659 USDT |
| 2025-11-09 |
0.0625 USDT |
3,457,433.7515 |
0.0629 USDT |
0.0599 USDT |
0.0648 USDT |
0.0635 USDT |
| 2025-11-08 |
0.0643 USDT |
4,289,479.9823 |
0.0658 USDT |
0.0616 USDT |
0.0670 USDT |
0.0621 USDT |
| 2025-11-07 |
0.0585 USDT |
3,682,760.2772 |
0.0565 USDT |
0.0565 USDT |
0.0605 USDT |
0.0565 USDT |
| 2025-11-06 |
0.0571 USDT |
3,581,896.3249 |
0.0595 USDT |
0.0547 USDT |
0.0595 USDT |
0.0566 USDT |
| 2025-11-05 |
0.0561 USDT |
2,241,664.0934 |
0.0562 USDT |
0.0528 USDT |
0.0590 USDT |
0.0588 USDT |
| 2025-11-04 |
0.0562 USDT |
4,845,383.5491 |
0.0567 USDT |
0.0544 USDT |
0.0586 USDT |
0.0567 USDT |
| 2025-11-03 |
0.0578 USDT |
8,016,748.0606 |
0.0659 USDT |
0.0538 USDT |
0.0661 USDT |
0.0564 USDT |
| 2025-11-02 |
0.0666 USDT |
1,787,048.6664 |
0.0672 USDT |
0.0644 USDT |
0.0684 USDT |
0.0655 USDT |
| 2025-11-01 |
0.0658 USDT |
1,579,196.3736 |
0.0649 USDT |
0.0641 USDT |
0.0673 USDT |
0.0661 USDT |