Identifier on Kucoin: W-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0916 USDT |
3,654,148.1612 |
0.0946 USDT |
0.0894 USDT |
0.0947 USDT |
0.0909 USDT |
| 2025-09-10 |
0.0929 USDT |
23,009,604.8902 |
0.0856 USDT |
0.0842 USDT |
0.1068 USDT |
0.0949 USDT |
| 2025-09-09 |
0.0885 USDT |
9,548,234.3623 |
0.0821 USDT |
0.0817 USDT |
0.0935 USDT |
0.0845 USDT |
| 2025-09-08 |
0.0810 USDT |
3,190,603.3512 |
0.0781 USDT |
0.0778 USDT |
0.0827 USDT |
0.0817 USDT |
| 2025-09-07 |
0.0786 USDT |
1,439,083.0198 |
0.0787 USDT |
0.0775 USDT |
0.0798 USDT |
0.0780 USDT |
| 2025-09-06 |
0.0780 USDT |
1,238,998.6302 |
0.0780 USDT |
0.0768 USDT |
0.0798 USDT |
0.0774 USDT |
| 2025-09-05 |
0.0765 USDT |
2,303,723.2102 |
0.0751 USDT |
0.0750 USDT |
0.0784 USDT |
0.0769 USDT |
| 2025-09-04 |
0.0775 USDT |
2,692,080.7936 |
0.0797 USDT |
0.0750 USDT |
0.0800 USDT |
0.0752 USDT |
| 2025-09-03 |
0.0795 USDT |
4,798,402.9506 |
0.0784 USDT |
0.0772 USDT |
0.0816 USDT |
0.0806 USDT |
| 2025-09-02 |
0.0787 USDT |
1,853,069.2738 |
0.0779 USDT |
0.0763 USDT |
0.0799 USDT |
0.0767 USDT |
| 2025-09-01 |
0.0813 USDT |
3,839,725.5037 |
0.0833 USDT |
0.0789 USDT |
0.0835 USDT |
0.0794 USDT |
| 2025-08-31 |
0.0862 USDT |
5,154,910.6617 |
0.0889 USDT |
0.0832 USDT |
0.0893 USDT |
0.0832 USDT |
| 2025-08-30 |
0.0830 USDT |
6,164,247.0417 |
0.0844 USDT |
0.0802 USDT |
0.0863 USDT |
0.0835 USDT |
| 2025-08-29 |
0.0908 USDT |
65,867,649.2591 |
0.0817 USDT |
0.0794 USDT |
0.1049 USDT |
0.0815 USDT |
| 2025-08-28 |
0.0802 USDT |
14,755,624.5350 |
0.0722 USDT |
0.0716 USDT |
0.0856 USDT |
0.0847 USDT |
| 2025-08-27 |
0.0738 USDT |
2,907,770.6926 |
0.0728 USDT |
0.0719 USDT |
0.0756 USDT |
0.0734 USDT |
| 2025-08-26 |
0.0721 USDT |
1,318,521.1756 |
0.0717 USDT |
0.0712 USDT |
0.0729 USDT |
0.0728 USDT |
| 2025-08-25 |
0.0788 USDT |
1,174,007.3313 |
0.0818 USDT |
0.0763 USDT |
0.0830 USDT |
0.0771 USDT |
| 2025-08-24 |
0.0811 USDT |
1,605,927.1139 |
0.0841 USDT |
0.0796 USDT |
0.0843 USDT |
0.0818 USDT |
| 2025-08-23 |
0.0843 USDT |
1,402,716.8145 |
0.0853 USDT |
0.0819 USDT |
0.0854 USDT |
0.0833 USDT |
| 2025-08-22 |
0.0778 USDT |
1,963,214.9207 |
0.0788 USDT |
0.0753 USDT |
0.0793 USDT |
0.0766 USDT |
| 2025-08-21 |
0.0791 USDT |
5,074,699.6265 |
0.0809 USDT |
0.0781 USDT |
0.0811 USDT |
0.0786 USDT |
| 2025-08-20 |
0.0794 USDT |
8,609,599.8491 |
0.0753 USDT |
0.0750 USDT |
0.0820 USDT |
0.0813 USDT |
| 2025-08-19 |
0.0784 USDT |
3,603,681.9709 |
0.0795 USDT |
0.0763 USDT |
0.0808 USDT |
0.0766 USDT |
| 2025-08-18 |
0.0798 USDT |
3,578,768.3469 |
0.0831 USDT |
0.0778 USDT |
0.0831 USDT |
0.0796 USDT |
| 2025-08-17 |
0.0840 USDT |
1,853,173.0919 |
0.0823 USDT |
0.0820 USDT |
0.0860 USDT |
0.0846 USDT |
| 2025-08-16 |
0.0807 USDT |
2,254,345.8966 |
0.0802 USDT |
0.0793 USDT |
0.0824 USDT |
0.0822 USDT |
| 2025-08-15 |
0.0810 USDT |
6,744,253.9416 |
0.0805 USDT |
0.0776 USDT |
0.0840 USDT |
0.0802 USDT |
| 2025-08-14 |
0.0845 USDT |
12,699,157.9444 |
0.0914 USDT |
0.0797 USDT |
0.0927 USDT |
0.0811 USDT |
| 2025-08-13 |
0.0897 USDT |
4,547,113.1226 |
0.0881 USDT |
0.0870 USDT |
0.0920 USDT |
0.0914 USDT |
| 2025-08-12 |
0.0854 USDT |
5,251,218.3766 |
0.0841 USDT |
0.0817 USDT |
0.0886 USDT |
0.0885 USDT |
| 2025-08-11 |
0.0886 USDT |
6,356,965.3843 |
0.0895 USDT |
0.0847 USDT |
0.0919 USDT |
0.0869 USDT |
| 2025-08-10 |
0.0894 USDT |
7,071,363.0993 |
0.0909 USDT |
0.0859 USDT |
0.0926 USDT |
0.0898 USDT |
| 2025-08-09 |
0.0925 USDT |
8,953,563.5344 |
0.0911 USDT |
0.0900 USDT |
0.0956 USDT |
0.0907 USDT |
| 2025-08-08 |
0.0900 USDT |
19,640,579.6031 |
0.0826 USDT |
0.0801 USDT |
0.0990 USDT |
0.0902 USDT |
| 2025-08-07 |
0.0808 USDT |
3,181,680.5983 |
0.0789 USDT |
0.0779 USDT |
0.0835 USDT |
0.0823 USDT |
| 2025-08-06 |
0.0791 USDT |
7,726,688.8440 |
0.0772 USDT |
0.0743 USDT |
0.0827 USDT |
0.0789 USDT |
| 2025-08-05 |
0.0780 USDT |
4,222,572.3889 |
0.0798 USDT |
0.0758 USDT |
0.0805 USDT |
0.0768 USDT |
| 2025-08-04 |
0.0772 USDT |
3,754,925.8705 |
0.0756 USDT |
0.0755 USDT |
0.0797 USDT |
0.0797 USDT |
| 2025-08-03 |
0.0746 USDT |
2,038,910.0650 |
0.0722 USDT |
0.0713 USDT |
0.0759 USDT |
0.0752 USDT |
| 2025-08-02 |
0.0732 USDT |
2,914,138.6620 |
0.0740 USDT |
0.0706 USDT |
0.0756 USDT |
0.0712 USDT |
| 2025-08-01 |
0.0759 USDT |
5,916,941.0179 |
0.0771 USDT |
0.0735 USDT |
0.0789 USDT |
0.0757 USDT |
| 2025-07-31 |
0.0820 USDT |
6,529,214.4179 |
0.0815 USDT |
0.0769 USDT |
0.0855 USDT |
0.0773 USDT |
| 2025-07-30 |
0.0800 USDT |
9,609,136.7704 |
0.0833 USDT |
0.0774 USDT |
0.0833 USDT |
0.0803 USDT |
| 2025-07-29 |
0.0833 USDT |
8,005,109.4077 |
0.0821 USDT |
0.0801 USDT |
0.0871 USDT |
0.0833 USDT |
| 2025-07-28 |
0.0863 USDT |
5,452,193.6083 |
0.0888 USDT |
0.0814 USDT |
0.0905 USDT |
0.0818 USDT |
| 2025-07-27 |
0.0870 USDT |
3,380,387.4892 |
0.0843 USDT |
0.0843 USDT |
0.0891 USDT |
0.0889 USDT |
| 2025-07-26 |
0.0848 USDT |
2,149,976.9638 |
0.0840 USDT |
0.0837 USDT |
0.0858 USDT |
0.0846 USDT |
| 2025-07-25 |
0.0815 USDT |
4,063,006.8856 |
0.0805 USDT |
0.0786 USDT |
0.0838 USDT |
0.0812 USDT |
| 2025-07-24 |
0.0810 USDT |
5,383,128.9927 |
0.0833 USDT |
0.0768 USDT |
0.0848 USDT |
0.0826 USDT |