Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.CWSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.4597 | 0.0459 | 11.09% | 0.4138 | 0.4597 | 0.4066 | 246,580.00 |
| Apr 17 2024 | 0.4138 | -0.0186 | -4.30% | 0.4303 | 0.4363 | 0.4014 | 95,184.00 |
| Apr 16 2024 | 0.4324 | 0.0148 | 3.54% | 0.4166 | 0.4408 | 0.4076 | 219,171.00 |
| Apr 15 2024 | 0.4176 | -0.0258 | -5.82% | 0.4395 | 0.4596 | 0.4123 | 318,000.00 |
| Apr 14 2024 | 0.4434 | 0.0358 | 8.78% | 0.403 | 0.4701 | 0.3942 | 245,280.00 |
| Apr 13 2024 | 0.4076 | -0.0484 | -10.61% | 0.4603 | 0.5036 | 0.3681 | 231,965.00 |
| Apr 12 2024 | 0.456 | -0.0882 | -16.21% | 0.5439 | 0.5608 | 0.4503 | 267,003.00 |
| Apr 11 2024 | 0.5442 | -0.0249 | -4.38% | 0.5696 | 0.5719 | 0.540 | 177,578.00 |
| Apr 10 2024 | 0.5691 | 0.0399 | 7.54% | 0.5288 | 0.6105 | 0.5251 | 199,487.00 |
| Apr 09 2024 | 0.5292 | -0.0663 | -11.13% | 0.5944 | 0.5965 | 0.5102 | 279,377.00 |
| Apr 08 2024 | 0.5955 | -0.0055 | -0.92% | 0.601 | 0.623 | 0.5929 | 231,812.00 |
| Apr 07 2024 | 0.601 | -0.003 | -0.50% | 0.6052 | 0.6063 | 0.5823 | 234,969.00 |
| Apr 06 2024 | 0.604 | -0.0031 | -0.51% | 0.6098 | 0.6235 | 0.5983 | 198,691.00 |
| Apr 05 2024 | 0.6071 | 0.0058 | 0.96% | 0.6035 | 0.6308 | 0.5898 | 241,646.00 |
| Apr 04 2024 | 0.6013 | -0.0165 | -2.67% | 0.6171 | 0.6403 | 0.5974 | 229,653.00 |
| Apr 03 2024 | 0.6178 | -0.0071 | -1.14% | 0.6223 | 0.6299 | 0.5993 | 241,704.00 |
| Apr 02 2024 | 0.6249 | 0.0001 | 0.02% | 0.6233 | 0.6578 | 0.600 | 253,389.00 |
| Apr 01 2024 | 0.6248 | -0.0555 | -8.16% | 0.6803 | 0.6803 | 0.6089 | 223,391.00 |
| Mar 31 2024 | 0.6803 | 0.0386 | 6.02% | 0.6426 | 0.688 | 0.6344 | 200,734.00 |
| Mar 30 2024 | 0.6417 | -0.0025 | -0.39% | 0.6452 | 0.6808 | 0.6417 | 101,890.00 |
| Mar 29 2024 | 0.6442 | 0.0253 | 4.09% | 0.6194 | 0.6577 | 0.6172 | 158,652.00 |
| Mar 28 2024 | 0.6189 | -0.0018 | -0.29% | 0.6221 | 0.6818 | 0.6061 | 230,377.00 |
| Mar 27 2024 | 0.6207 | 0.0262 | 4.41% | 0.5934 | 0.660 | 0.5878 | 206,506.00 |
| Mar 26 2024 | 0.5945 | -0.0931 | -13.54% | 0.6882 | 0.6986 | 0.5839 | 272,597.00 |
| Mar 25 2024 | 0.6876 | 0.0147 | 2.18% | 0.6728 | 0.7119 | 0.6449 | 268,390.00 |
| Mar 24 2024 | 0.6729 | 0.0169 | 2.58% | 0.650 | 0.7827 | 0.6328 | 192,985.00 |
| Mar 23 2024 | 0.656 | 0.0488 | 8.04% | 0.6084 | 0.6684 | 0.5896 | 194,159.00 |
| Mar 22 2024 | 0.6072 | -0.0178 | -2.85% | 0.6205 | 0.6376 | 0.5936 | 186,290.00 |
| Mar 21 2024 | 0.625 | -0.0294 | -4.49% | 0.653 | 0.6585 | 0.6109 | 238,523.00 |
| Mar 20 2024 | 0.6544 | 0.0169 | 2.65% | 0.6405 | 0.6845 | 0.5958 | 277,481.00 |
| Mar 19 2024 | 0.6375 | -0.0281 | -4.22% | 0.6694 | 0.6733 | 0.5872 | 317,656.00 |
| Mar 18 2024 | 0.6656 | -0.0005 | -0.08% | 0.6604 | 0.6999 | 0.6466 | 115,929.00 |
| Mar 17 2024 | 0.6661 | -0.0012 | -0.18% | 0.6711 | 0.6933 | 0.6346 | 93,523.00 |
| Mar 16 2024 | 0.6673 | -0.0467 | -6.54% | 0.7146 | 0.7403 | 0.6601 | 186,284.00 |
| Mar 15 2024 | 0.714 | -0.1158 | -13.96% | 0.7839 | 0.7901 | 0.648 | 300,354.00 |
| Mar 14 2024 | 0.8298 | 0.00 | 0.00% | 0.8298 | 0.8298 | 0.8298 | 0.00 |
| Mar 13 2024 | 0.8298 | 0.0874 | 11.77% | 0.7447 | 0.8352 | 0.7394 | 245,518.00 |
| Mar 12 2024 | 0.7424 | -0.0967 | -11.52% | 0.8324 | 0.8578 | 0.7032 | 286,967.00 |
| Mar 11 2024 | 0.8391 | 0.0348 | 4.33% | 0.7969 | 0.8798 | 0.7588 | 312,439.00 |
| Mar 10 2024 | 0.8043 | 0.0809 | 11.18% | 0.7178 | 0.873 | 0.7031 | 362,611.00 |
| Mar 09 2024 | 0.7234 | 0.0749 | 11.55% | 0.650 | 0.7427 | 0.6453 | 238,008.00 |
| Mar 08 2024 | 0.6485 | -0.0511 | -7.30% | 0.6971 | 0.7061 | 0.6218 | 272,504.00 |
| Mar 07 2024 | 0.6996 | -0.0698 | -9.07% | 0.7716 | 0.7721 | 0.616 | 300,163.00 |
| Mar 06 2024 | 0.7694 | 0.0704 | 10.07% | 0.704 | 0.7752 | 0.680 | 255,728.00 |
| Mar 05 2024 | 0.699 | -0.1063 | -13.20% | 0.801 | 0.830 | 0.6787 | 337,796.00 |
| Mar 04 2024 | 0.8053 | 0.0056 | 0.70% | 0.7981 | 0.8486 | 0.7735 | 317,719.00 |
| Mar 03 2024 | 0.7997 | 0.0566 | 7.62% | 0.7447 | 0.838 | 0.687 | 221,054.00 |
| Mar 02 2024 | 0.7431 | -0.0402 | -5.13% | 0.7828 | 0.800 | 0.680 | 260,721.00 |
| Mar 01 2024 | 0.7833 | 0.1028 | 15.11% | 0.6878 | 0.7999 | 0.645 | 204,820.00 |
| Feb 29 2024 | 0.6805 | -0.0185 | -2.65% | 0.7002 | 0.8309 | 0.6751 | 374,238.00 |
| Feb 28 2024 | 0.699 | 0.0382 | 5.78% | 0.6618 | 0.7214 | 0.6341 | 360,469.00 |
| Feb 27 2024 | 0.6608 | 0.0388 | 6.24% | 0.6205 | 0.6916 | 0.5999 | 317,322.00 |
| Feb 26 2024 | 0.622 | 0.0169 | 2.79% | 0.6048 | 0.6317 | 0.5881 | 250,370.00 |
| Feb 25 2024 | 0.6051 | -0.005 | -0.82% | 0.6117 | 0.6176 | 0.5775 | 289,096.00 |
| Feb 24 2024 | 0.6101 | -0.0016 | -0.26% | 0.6122 | 0.620 | 0.605 | 227,622.00 |
| Feb 23 2024 | 0.6117 | -0.0073 | -1.18% | 0.6173 | 0.6223 | 0.606 | 223,977.00 |
| Feb 22 2024 | 0.619 | -0.0579 | -8.55% | 0.6762 | 0.6796 | 0.6072 | 266,565.00 |
| Feb 21 2024 | 0.6769 | 0.0639 | 10.42% | 0.612 | 0.694 | 0.6078 | 415,772.00 |
| Feb 20 2024 | 0.613 | 0.0056 | 0.92% | 0.6066 | 0.6316 | 0.601 | 233,602.00 |
| Feb 19 2024 | 0.6074 | -0.0296 | -4.65% | 0.6367 | 0.6699 | 0.6052 | 259,796.00 |
| Feb 18 2024 | 0.637 | 0.0078 | 1.24% | 0.6284 | 0.6879 | 0.6153 | 252,001.00 |
| Feb 17 2024 | 0.6292 | 0.0006 | 0.10% | 0.6298 | 0.6575 | 0.595 | 245,839.00 |
| Feb 16 2024 | 0.6286 | -0.0467 | -6.92% | 0.6705 | 0.6735 | 0.6165 | 294,433.00 |
| Feb 15 2024 | 0.6753 | 0.0598 | 9.72% | 0.6186 | 0.7095 | 0.5904 | 329,712.00 |
| Feb 14 2024 | 0.6155 | 0.0146 | 2.43% | 0.5962 | 0.638 | 0.5887 | 292,733.00 |
| Feb 13 2024 | 0.6009 | -0.0264 | -4.21% | 0.6287 | 0.6484 | 0.592 | 286,146.00 |
| Feb 12 2024 | 0.6273 | 0.0497 | 8.60% | 0.579 | 0.638 | 0.5731 | 262,563.00 |
| Feb 11 2024 | 0.5776 | -0.0231 | -3.85% | 0.600 | 0.6124 | 0.5725 | 245,235.00 |
| Feb 10 2024 | 0.6007 | 0.0018 | 0.30% | 0.5986 | 0.638 | 0.5753 | 261,766.00 |
| Feb 09 2024 | 0.5989 | -0.0178 | -2.89% | 0.616 | 0.6248 | 0.5841 | 287,401.00 |
| Feb 08 2024 | 0.6167 | 0.0054 | 0.88% | 0.6103 | 0.6348 | 0.5904 | 250,011.00 |
| Feb 07 2024 | 0.6113 | -0.0356 | -5.50% | 0.6438 | 0.6802 | 0.5973 | 196,895.00 |
| Feb 06 2024 | 0.6469 | 0.0197 | 3.14% | 0.6287 | 0.6621 | 0.5795 | 101,394.00 |
| Feb 05 2024 | 0.6272 | -0.0135 | -2.11% | 0.6377 | 0.6634 | 0.627 | 106,039.00 |
| Feb 04 2024 | 0.6407 | -0.0219 | -3.31% | 0.6653 | 0.6673 | 0.626 | 177,520.00 |
| Feb 03 2024 | 0.6626 | -0.0407 | -5.79% | 0.6983 | 0.742 | 0.6507 | 292,684.00 |
| Feb 02 2024 | 0.7033 | 0.0915 | 14.96% | 0.5947 | 0.7379 | 0.563 | 295,508.00 |
| Feb 01 2024 | 0.6118 | 0.0199 | 3.36% | 0.5948 | 0.6206 | 0.5802 | 251,741.00 |
| Jan 31 2024 | 0.5919 | -0.076 | -11.38% | 0.6664 | 0.6673 | 0.5916 | 253,848.00 |
| Jan 30 2024 | 0.6679 | -0.0268 | -3.86% | 0.6936 | 0.6973 | 0.6267 | 248,347.00 |
| Jan 29 2024 | 0.6947 | 0.005 | 0.72% | 0.6889 | 0.7214 | 0.680 | 235,848.00 |
| Jan 28 2024 | 0.6897 | -0.0436 | -5.95% | 0.7329 | 0.7403 | 0.6785 | 253,330.00 |
| Jan 27 2024 | 0.7333 | 0.054 | 7.95% | 0.6822 | 0.7571 | 0.6699 | 251,751.00 |
| Jan 26 2024 | 0.6793 | 0.0179 | 2.71% | 0.6614 | 0.7199 | 0.6546 | 239,160.00 |
| Jan 25 2024 | 0.6614 | -0.0084 | -1.25% | 0.6672 | 0.679 | 0.6548 | 237,665.00 |
| Jan 24 2024 | 0.6698 | -0.0176 | -2.56% | 0.6892 | 0.7379 | 0.6554 | 257,595.00 |
| Jan 23 2024 | 0.6874 | 0.0166 | 2.47% | 0.671 | 0.7332 | 0.6267 | 360,787.00 |
| Jan 22 2024 | 0.6708 | -0.0994 | -12.91% | 0.777 | 0.818 | 0.6226 | 395,012.00 |
| Jan 21 2024 | 0.7702 | 0.1845 | 31.50% | 0.587 | 0.8223 | 0.5842 | 353,156.00 |
| Jan 20 2024 | 0.5857 | -0.0041 | -0.70% | 0.5903 | 0.6031 | 0.5703 | 338,889.00 |
