Identifier on Kucoin: W-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0837 USDT |
11,040,618.8736 |
0.0816 USDT |
0.0815 USDT |
0.0854 USDT |
0.0827 USDT |
| 2025-06-02 |
0.0799 USDT |
12,157,213.0351 |
0.0815 USDT |
0.0779 USDT |
0.0826 USDT |
0.0788 USDT |
| 2025-06-01 |
0.0783 USDT |
13,432,086.3347 |
0.0780 USDT |
0.0761 USDT |
0.0815 USDT |
0.0795 USDT |
| 2025-05-31 |
0.0778 USDT |
25,090,138.1830 |
0.0805 USDT |
0.0754 USDT |
0.0806 USDT |
0.0786 USDT |
| 2025-05-30 |
0.0909 USDT |
11,905,709.7302 |
0.0961 USDT |
0.0879 USDT |
0.0964 USDT |
0.0887 USDT |
| 2025-05-29 |
0.0993 USDT |
10,380,674.2256 |
0.1023 USDT |
0.0957 USDT |
0.1052 USDT |
0.0963 USDT |
| 2025-05-28 |
0.1011 USDT |
11,624,998.4375 |
0.1032 USDT |
0.0980 USDT |
0.1046 USDT |
0.1018 USDT |
| 2025-05-27 |
0.1033 USDT |
10,578,849.9711 |
0.1017 USDT |
0.0986 USDT |
0.1070 USDT |
0.1043 USDT |
| 2025-05-26 |
0.1002 USDT |
9,635,894.6356 |
0.0990 USDT |
0.0976 USDT |
0.1018 USDT |
0.0998 USDT |
| 2025-05-25 |
0.0949 USDT |
12,194,874.5813 |
0.0972 USDT |
0.0918 USDT |
0.0990 USDT |
0.0984 USDT |
| 2025-05-24 |
0.0995 USDT |
9,084,430.9706 |
0.0961 USDT |
0.0957 USDT |
0.1028 USDT |
0.0993 USDT |
| 2025-05-23 |
0.1065 USDT |
21,298,085.3345 |
0.1089 USDT |
0.1010 USDT |
0.1113 USDT |
0.1034 USDT |
| 2025-05-22 |
0.1086 USDT |
21,030,597.2698 |
0.0984 USDT |
0.0983 USDT |
0.1149 USDT |
0.1096 USDT |
| 2025-05-21 |
0.0966 USDT |
16,264,925.4192 |
0.0959 USDT |
0.0936 USDT |
0.1013 USDT |
0.0981 USDT |
| 2025-05-20 |
0.0941 USDT |
14,276,577.2978 |
0.0945 USDT |
0.0913 USDT |
0.0966 USDT |
0.0955 USDT |
| 2025-05-19 |
0.0924 USDT |
19,941,792.2653 |
0.0977 USDT |
0.0896 USDT |
0.0985 USDT |
0.0935 USDT |
| 2025-05-18 |
0.0964 USDT |
17,430,310.4168 |
0.0933 USDT |
0.0920 USDT |
0.1008 USDT |
0.0930 USDT |
| 2025-05-17 |
0.0934 USDT |
9,457,877.9094 |
0.0956 USDT |
0.0915 USDT |
0.0958 USDT |
0.0925 USDT |
| 2025-05-16 |
0.1003 USDT |
17,761,611.8882 |
0.0975 USDT |
0.0971 USDT |
0.1029 USDT |
0.0988 USDT |
| 2025-05-15 |
0.1005 USDT |
22,112,764.3689 |
0.1068 USDT |
0.0961 USDT |
0.1072 USDT |
0.0972 USDT |
| 2025-05-14 |
0.1133 USDT |
28,499,992.2425 |
0.1099 USDT |
0.1081 USDT |
0.1177 USDT |
0.1083 USDT |
| 2025-05-13 |
0.1033 USDT |
28,029,893.3507 |
0.1045 USDT |
0.0970 USDT |
0.1101 USDT |
0.1101 USDT |
| 2025-05-12 |
0.1051 USDT |
25,413,100.2913 |
0.1037 USDT |
0.0993 USDT |
0.1097 USDT |
0.1021 USDT |
| 2025-05-11 |
0.1034 USDT |
22,444,924.2627 |
0.1067 USDT |
0.0995 USDT |
0.1072 USDT |
0.1038 USDT |
| 2025-05-10 |
0.1010 USDT |
24,990,508.6778 |
0.0993 USDT |
0.0972 USDT |
0.1045 USDT |
0.1018 USDT |
| 2025-05-09 |
0.0962 USDT |
25,176,264.5892 |
0.0906 USDT |
0.0902 USDT |
0.0997 USDT |
0.0988 USDT |
| 2025-05-08 |
0.0842 USDT |
15,829,003.0079 |
0.0795 USDT |
0.0795 USDT |
0.0884 USDT |
0.0877 USDT |
| 2025-05-07 |
0.0774 USDT |
20,247,096.9841 |
0.0771 USDT |
0.0760 USDT |
0.0789 USDT |
0.0769 USDT |
| 2025-05-06 |
0.0772 USDT |
22,083,596.6897 |
0.0777 USDT |
0.0752 USDT |
0.0803 USDT |
0.0758 USDT |
| 2025-05-05 |
0.0781 USDT |
18,663,741.9169 |
0.0784 USDT |
0.0762 USDT |
0.0806 USDT |
0.0781 USDT |
| 2025-05-04 |
0.0792 USDT |
5,620,001.5142 |
0.0809 USDT |
0.0781 USDT |
0.0811 USDT |
0.0795 USDT |
| 2025-05-03 |
0.0847 USDT |
10,219,351.9453 |
0.0881 USDT |
0.0809 USDT |
0.0881 USDT |
0.0824 USDT |
| 2025-05-02 |
0.0886 USDT |
15,647,824.7105 |
0.0900 USDT |
0.0866 USDT |
0.0937 USDT |
0.0877 USDT |
| 2025-05-01 |
0.0897 USDT |
17,466,953.2882 |
0.0875 USDT |
0.0869 USDT |
0.0927 USDT |
0.0901 USDT |
| 2025-04-30 |
0.0869 USDT |
19,714,277.7338 |
0.0863 USDT |
0.0828 USDT |
0.0893 USDT |
0.0848 USDT |
| 2025-04-29 |
0.0900 USDT |
23,806,268.5807 |
0.0898 USDT |
0.0855 USDT |
0.0940 USDT |
0.0855 USDT |
| 2025-04-28 |
0.0883 USDT |
27,174,156.0627 |
0.0862 USDT |
0.0820 USDT |
0.0922 USDT |
0.0892 USDT |
| 2025-04-27 |
0.0881 USDT |
27,228,865.7912 |
0.0909 USDT |
0.0856 USDT |
0.0909 USDT |
0.0868 USDT |
| 2025-04-26 |
0.0893 USDT |
20,738,287.4965 |
0.0848 USDT |
0.0848 USDT |
0.0918 USDT |
0.0865 USDT |
| 2025-04-25 |
0.0840 USDT |
19,393,399.5832 |
0.0835 USDT |
0.0816 USDT |
0.0855 USDT |
0.0843 USDT |
| 2025-04-24 |
0.0804 USDT |
26,194,574.6473 |
0.0817 USDT |
0.0773 USDT |
0.0834 USDT |
0.0832 USDT |
| 2025-04-23 |
0.0825 USDT |
23,948,064.4806 |
0.0810 USDT |
0.0803 USDT |
0.0842 USDT |
0.0824 USDT |
| 2025-04-22 |
0.0771 USDT |
24,433,075.9962 |
0.0773 USDT |
0.0749 USDT |
0.0794 USDT |
0.0788 USDT |
| 2025-04-21 |
0.0815 USDT |
55,926,033.3601 |
0.0796 USDT |
0.0767 USDT |
0.0892 USDT |
0.0779 USDT |
| 2025-04-20 |
0.0736 USDT |
12,133,194.8891 |
0.0735 USDT |
0.0721 USDT |
0.0757 USDT |
0.0745 USDT |
| 2025-04-19 |
0.0720 USDT |
16,559,387.1997 |
0.0710 USDT |
0.0701 USDT |
0.0739 USDT |
0.0733 USDT |
| 2025-04-18 |
0.0702 USDT |
29,694,308.7824 |
0.0670 USDT |
0.0666 USDT |
0.0738 USDT |
0.0700 USDT |
| 2025-04-17 |
0.0665 USDT |
25,416,967.5438 |
0.0662 USDT |
0.0650 USDT |
0.0679 USDT |
0.0664 USDT |
| 2025-04-16 |
0.0675 USDT |
19,878,005.1987 |
0.0689 USDT |
0.0650 USDT |
0.0695 USDT |
0.0664 USDT |
| 2025-04-15 |
0.0709 USDT |
20,063,881.8116 |
0.0715 USDT |
0.0686 USDT |
0.0730 USDT |
0.0686 USDT |