Identifier on Kucoin: W-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0727 USDT |
27,866,360.5720 |
0.0706 USDT |
0.0706 USDT |
0.0759 USDT |
0.0718 USDT |
| 2025-04-13 |
0.0763 USDT |
15,059,313.5259 |
0.0770 USDT |
0.0719 USDT |
0.0823 USDT |
0.0720 USDT |
| 2025-04-12 |
0.0760 USDT |
7,128,639.7313 |
0.0741 USDT |
0.0741 USDT |
0.0779 USDT |
0.0774 USDT |
| 2025-04-11 |
0.0722 USDT |
23,479,633.9588 |
0.0701 USDT |
0.0689 USDT |
0.0749 USDT |
0.0746 USDT |
| 2025-04-10 |
0.0732 USDT |
13,741,787.3594 |
0.0757 USDT |
0.0708 USDT |
0.0757 USDT |
0.0716 USDT |
| 2025-04-09 |
0.0712 USDT |
30,476,278.7885 |
0.0699 USDT |
0.0667 USDT |
0.0765 USDT |
0.0761 USDT |
| 2025-04-08 |
0.0719 USDT |
18,947,634.8821 |
0.0739 USDT |
0.0692 USDT |
0.0757 USDT |
0.0694 USDT |
| 2025-04-07 |
0.0730 USDT |
50,125,750.1743 |
0.0739 USDT |
0.0663 USDT |
0.0789 USDT |
0.0746 USDT |
| 2025-04-06 |
0.0789 USDT |
15,692,188.6413 |
0.0821 USDT |
0.0734 USDT |
0.0827 USDT |
0.0734 USDT |
| 2025-04-05 |
0.0841 USDT |
6,930,527.1338 |
0.0881 USDT |
0.0810 USDT |
0.0881 USDT |
0.0819 USDT |
| 2025-04-04 |
0.0876 USDT |
18,969,935.8778 |
0.0904 USDT |
0.0839 USDT |
0.0930 USDT |
0.0890 USDT |
| 2025-04-03 |
0.0848 USDT |
55,029,037.4945 |
0.0789 USDT |
0.0776 USDT |
0.0911 USDT |
0.0897 USDT |
| 2025-04-02 |
0.0763 USDT |
16,151,294.0116 |
0.0789 USDT |
0.0732 USDT |
0.0800 USDT |
0.0789 USDT |
| 2025-04-01 |
0.0823 USDT |
7,467,483.0972 |
0.0819 USDT |
0.0801 USDT |
0.0844 USDT |
0.0801 USDT |
| 2025-03-31 |
0.0834 USDT |
10,165,198.5430 |
0.0849 USDT |
0.0804 USDT |
0.0857 USDT |
0.0848 USDT |
| 2025-03-30 |
0.0848 USDT |
10,308,513.4103 |
0.0844 USDT |
0.0826 USDT |
0.0873 USDT |
0.0843 USDT |
| 2025-03-29 |
0.0928 USDT |
7,878,948.8009 |
0.0919 USDT |
0.0878 USDT |
0.0960 USDT |
0.0878 USDT |
| 2025-03-28 |
0.0941 USDT |
11,311,680.6064 |
0.1013 USDT |
0.0892 USDT |
0.1022 USDT |
0.0902 USDT |
| 2025-03-27 |
0.1039 USDT |
13,951,846.3311 |
0.1033 USDT |
0.1010 USDT |
0.1080 USDT |
0.1021 USDT |
| 2025-03-26 |
0.1014 USDT |
13,074,258.8748 |
0.1012 USDT |
0.0982 USDT |
0.1048 USDT |
0.1023 USDT |
| 2025-03-25 |
0.1015 USDT |
7,897,021.7673 |
0.1059 USDT |
0.0989 USDT |
0.1059 USDT |
0.1016 USDT |
| 2025-03-24 |
0.1053 USDT |
23,626,093.6674 |
0.1082 USDT |
0.1015 USDT |
0.1091 USDT |
0.1037 USDT |
| 2025-03-23 |
0.1121 USDT |
60,303,825.8521 |
0.0889 USDT |
0.0882 USDT |
0.1316 USDT |
0.1194 USDT |
| 2025-03-22 |
0.0886 USDT |
15,822,409.7660 |
0.0823 USDT |
0.0822 USDT |
0.0948 USDT |
0.0876 USDT |
| 2025-03-21 |
0.0821 USDT |
8,171,965.8031 |
0.0825 USDT |
0.0799 USDT |
0.0845 USDT |
0.0821 USDT |
| 2025-03-20 |
0.0846 USDT |
8,279,692.3996 |
0.0884 USDT |
0.0811 USDT |
0.0889 USDT |
0.0827 USDT |
| 2025-03-19 |
0.0854 USDT |
4,511,937.6685 |
0.0856 USDT |
0.0836 USDT |
0.0867 USDT |
0.0863 USDT |
| 2025-03-18 |
0.0869 USDT |
3,918,186.8229 |
0.0898 USDT |
0.0857 USDT |
0.0898 USDT |
0.0868 USDT |
| 2025-03-17 |
0.0881 USDT |
4,005,940.3400 |
0.0848 USDT |
0.0848 USDT |
0.0912 USDT |
0.0908 USDT |
| 2025-03-16 |
0.0876 USDT |
6,431,488.9484 |
0.0914 USDT |
0.0847 USDT |
0.0914 USDT |
0.0858 USDT |
| 2025-03-15 |
0.0904 USDT |
6,327,194.4235 |
0.0877 USDT |
0.0867 USDT |
0.0928 USDT |
0.0911 USDT |
| 2025-03-14 |
0.0877 USDT |
4,396,992.2526 |
0.0842 USDT |
0.0840 USDT |
0.0899 USDT |
0.0880 USDT |
| 2025-03-13 |
0.0884 USDT |
3,103,468.7155 |
0.0901 USDT |
0.0863 USDT |
0.0902 USDT |
0.0891 USDT |
| 2025-03-12 |
0.0875 USDT |
14,196,710.7769 |
0.0866 USDT |
0.0822 USDT |
0.0908 USDT |
0.0897 USDT |
| 2025-03-11 |
0.0827 USDT |
5,328,073.1389 |
0.0840 USDT |
0.0762 USDT |
0.0868 USDT |
0.0850 USDT |
| 2025-03-10 |
0.0920 USDT |
3,667,688.9729 |
0.0876 USDT |
0.0868 USDT |
0.0977 USDT |
0.0960 USDT |
| 2025-03-09 |
0.0927 USDT |
3,936,964.6934 |
0.0998 USDT |
0.0857 USDT |
0.1009 USDT |
0.0866 USDT |
| 2025-03-08 |
0.1001 USDT |
1,324,519.0508 |
0.0997 USDT |
0.0976 USDT |
0.1019 USDT |
0.0998 USDT |
| 2025-03-07 |
0.1038 USDT |
4,106,907.2538 |
0.1055 USDT |
0.0989 USDT |
0.1068 USDT |
0.1062 USDT |
| 2025-03-06 |
0.1100 USDT |
1,286,933.9586 |
0.1111 USDT |
0.1062 USDT |
0.1128 USDT |
0.1064 USDT |
| 2025-03-05 |
0.1098 USDT |
2,805,136.9835 |
0.1102 USDT |
0.1069 USDT |
0.1129 USDT |
0.1113 USDT |
| 2025-03-04 |
0.1083 USDT |
9,628,326.9455 |
0.1169 USDT |
0.1004 USDT |
0.1175 USDT |
0.1080 USDT |
| 2025-03-03 |
0.1322 USDT |
2,560,057.0118 |
0.1461 USDT |
0.1206 USDT |
0.1461 USDT |
0.1212 USDT |
| 2025-03-02 |
0.1414 USDT |
3,791,686.4818 |
0.1354 USDT |
0.1325 USDT |
0.1479 USDT |
0.1464 USDT |
| 2025-03-01 |
0.1381 USDT |
884,310.8009 |
0.1405 USDT |
0.1330 USDT |
0.1423 USDT |
0.1352 USDT |
| 2025-02-28 |
0.1370 USDT |
4,533,414.3656 |
0.1408 USDT |
0.1305 USDT |
0.1448 USDT |
0.1405 USDT |
| 2025-02-27 |
0.1427 USDT |
1,210,437.9062 |
0.1386 USDT |
0.1368 USDT |
0.1458 USDT |
0.1421 USDT |
| 2025-02-26 |
0.1366 USDT |
2,828,830.0097 |
0.1390 USDT |
0.1314 USDT |
0.1421 USDT |
0.1387 USDT |
| 2025-02-25 |
0.1324 USDT |
4,976,225.2527 |
0.1356 USDT |
0.1245 USDT |
0.1424 USDT |
0.1408 USDT |
| 2025-02-24 |
0.1430 USDT |
3,487,120.6753 |
0.1629 USDT |
0.1297 USDT |
0.1637 USDT |
0.1343 USDT |