Identifier on Kucoin: WAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.0659 USDT |
4,583,156.3331 |
0.0601 USDT |
0.0591 USDT |
0.0718 USDT |
0.0670 USDT |
| 2024-12-03 |
0.0569 USDT |
3,086,607.6866 |
0.0577 USDT |
0.0529 USDT |
0.0610 USDT |
0.0545 USDT |
| 2024-12-02 |
0.0564 USDT |
3,226,468.4914 |
0.0572 USDT |
0.0517 USDT |
0.0592 USDT |
0.0577 USDT |
| 2024-12-01 |
0.0556 USDT |
1,832,881.8151 |
0.0556 USDT |
0.0537 USDT |
0.0574 USDT |
0.0567 USDT |
| 2024-11-30 |
0.0552 USDT |
1,657,606.7484 |
0.0553 USDT |
0.0535 USDT |
0.0564 USDT |
0.0563 USDT |
| 2024-11-29 |
0.0532 USDT |
1,173,681.5341 |
0.0537 USDT |
0.0520 USDT |
0.0550 USDT |
0.0549 USDT |
| 2024-11-28 |
0.0535 USDT |
1,503,376.7724 |
0.0555 USDT |
0.0523 USDT |
0.0555 USDT |
0.0540 USDT |
| 2024-11-27 |
0.0523 USDT |
1,539,475.7834 |
0.0543 USDT |
0.0504 USDT |
0.0549 USDT |
0.0548 USDT |
| 2024-11-26 |
0.0554 USDT |
5,347,528.7985 |
0.0489 USDT |
0.0487 USDT |
0.0609 USDT |
0.0530 USDT |
| 2024-11-25 |
0.0518 USDT |
1,880,904.0238 |
0.0526 USDT |
0.0495 USDT |
0.0546 USDT |
0.0504 USDT |
| 2024-11-24 |
0.0501 USDT |
2,575,844.7570 |
0.0461 USDT |
0.0460 USDT |
0.0537 USDT |
0.0507 USDT |
| 2024-11-23 |
0.0456 USDT |
1,572,058.0106 |
0.0444 USDT |
0.0433 USDT |
0.0475 USDT |
0.0463 USDT |
| 2024-11-22 |
0.0424 USDT |
854,818.9881 |
0.0420 USDT |
0.0411 USDT |
0.0436 USDT |
0.0428 USDT |
| 2024-11-21 |
0.0408 USDT |
390,283.3419 |
0.0402 USDT |
0.0386 USDT |
0.0422 USDT |
0.0415 USDT |
| 2024-11-20 |
0.0412 USDT |
506,970.7172 |
0.0424 USDT |
0.0398 USDT |
0.0424 USDT |
0.0411 USDT |
| 2024-11-19 |
0.0427 USDT |
1,194,592.5348 |
0.0430 USDT |
0.0414 USDT |
0.0444 USDT |
0.0420 USDT |
| 2024-11-18 |
0.0411 USDT |
772,332.3587 |
0.0388 USDT |
0.0383 USDT |
0.0433 USDT |
0.0430 USDT |
| 2024-11-17 |
0.0404 USDT |
508,100.3474 |
0.0414 USDT |
0.0392 USDT |
0.0420 USDT |
0.0394 USDT |
| 2024-11-16 |
0.0395 USDT |
638,836.1013 |
0.0377 USDT |
0.0376 USDT |
0.0405 USDT |
0.0402 USDT |
| 2024-11-15 |
0.0357 USDT |
515,283.0499 |
0.0351 USDT |
0.0342 USDT |
0.0368 USDT |
0.0363 USDT |
| 2024-11-14 |
0.0357 USDT |
1,333,001.0383 |
0.0378 USDT |
0.0348 USDT |
0.0379 USDT |
0.0354 USDT |
| 2024-11-13 |
0.0382 USDT |
2,426,356.4139 |
0.0405 USDT |
0.0363 USDT |
0.0407 USDT |
0.0374 USDT |
| 2024-11-12 |
0.0379 USDT |
4,284,969.1498 |
0.0378 USDT |
0.0353 USDT |
0.0397 USDT |
0.0390 USDT |
| 2024-11-11 |
0.0361 USDT |
1,909,334.7159 |
0.0357 USDT |
0.0346 USDT |
0.0376 USDT |
0.0376 USDT |
| 2024-11-10 |
0.0349 USDT |
559,947.4351 |
0.0340 USDT |
0.0335 USDT |
0.0356 USDT |
0.0353 USDT |
| 2024-11-09 |
0.0333 USDT |
200,742.4965 |
0.0331 USDT |
0.0327 USDT |
0.0337 USDT |
0.0333 USDT |
| 2024-11-08 |
0.0326 USDT |
709,815.3105 |
0.0331 USDT |
0.0322 USDT |
0.0332 USDT |
0.0330 USDT |
| 2024-11-07 |
0.0327 USDT |
290,378.4277 |
0.0322 USDT |
0.0318 USDT |
0.0331 USDT |
0.0330 USDT |
| 2024-11-06 |
0.0307 USDT |
421,602.5788 |
0.0296 USDT |
0.0296 USDT |
0.0317 USDT |
0.0317 USDT |
| 2024-11-05 |
0.0289 USDT |
774,884.5693 |
0.0284 USDT |
0.0284 USDT |
0.0297 USDT |
0.0292 USDT |
| 2024-11-04 |
0.0285 USDT |
251,870.8392 |
0.0289 USDT |
0.0277 USDT |
0.0295 USDT |
0.0281 USDT |
| 2024-11-03 |
0.0289 USDT |
782,184.3017 |
0.0298 USDT |
0.0282 USDT |
0.0298 USDT |
0.0290 USDT |
| 2024-11-02 |
0.0299 USDT |
312,650.7772 |
0.0303 USDT |
0.0295 USDT |
0.0305 USDT |
0.0298 USDT |
| 2024-11-01 |
0.0304 USDT |
252,702.5016 |
0.0307 USDT |
0.0298 USDT |
0.0314 USDT |
0.0301 USDT |
| 2024-10-31 |
0.0318 USDT |
233,952.3481 |
0.0323 USDT |
0.0311 USDT |
0.0323 USDT |
0.0311 USDT |
| 2024-10-30 |
0.0328 USDT |
331,930.9186 |
0.0330 USDT |
0.0324 USDT |
0.0331 USDT |
0.0325 USDT |
| 2024-10-29 |
0.0326 USDT |
797,767.5130 |
0.0318 USDT |
0.0317 USDT |
0.0333 USDT |
0.0330 USDT |
| 2024-10-28 |
0.0313 USDT |
742,018.2085 |
0.0318 USDT |
0.0307 USDT |
0.0318 USDT |
0.0313 USDT |
| 2024-10-27 |
0.0317 USDT |
344,006.3310 |
0.0310 USDT |
0.0309 USDT |
0.0321 USDT |
0.0321 USDT |
| 2024-10-26 |
0.0306 USDT |
76,045.3584 |
0.0305 USDT |
0.0300 USDT |
0.0309 USDT |
0.0307 USDT |
| 2024-10-25 |
0.0330 USDT |
375,885.3776 |
0.0338 USDT |
0.0317 USDT |
0.0338 USDT |
0.0320 USDT |
| 2024-10-24 |
0.0334 USDT |
576,462.8974 |
0.0335 USDT |
0.0328 USDT |
0.0340 USDT |
0.0340 USDT |
| 2024-10-23 |
0.0340 USDT |
441,290.0333 |
0.0352 USDT |
0.0326 USDT |
0.0352 USDT |
0.0333 USDT |
| 2024-10-22 |
0.0348 USDT |
931,040.8417 |
0.0349 USDT |
0.0340 USDT |
0.0358 USDT |
0.0351 USDT |
| 2024-10-21 |
0.0355 USDT |
307,104.5888 |
0.0366 USDT |
0.0345 USDT |
0.0366 USDT |
0.0350 USDT |
| 2024-10-20 |
0.0354 USDT |
346,298.8081 |
0.0351 USDT |
0.0345 USDT |
0.0363 USDT |
0.0360 USDT |
| 2024-10-19 |
0.0351 USDT |
531,848.6172 |
0.0341 USDT |
0.0341 USDT |
0.0360 USDT |
0.0350 USDT |
| 2024-10-18 |
0.0333 USDT |
123,452.3519 |
0.0329 USDT |
0.0327 USDT |
0.0337 USDT |
0.0336 USDT |
| 2024-10-17 |
0.0331 USDT |
287,381.6403 |
0.0341 USDT |
0.0324 USDT |
0.0342 USDT |
0.0325 USDT |
| 2024-10-16 |
0.0343 USDT |
191,316.5930 |
0.0343 USDT |
0.0338 USDT |
0.0348 USDT |
0.0339 USDT |