Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CWSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.434697 | 0.005821 | 1.36% | 0.428058 | 0.443425 | 0.426289 | 21,717.00 |
| May 24 2024 | 0.428876 | -0.02588 | -5.69% | 0.456215 | 0.471018 | 0.426047 | 17,342.00 |
| May 23 2024 | 0.454757 | -0.035453 | -7.23% | 0.489601 | 0.496 | 0.43197 | 16,677.00 |
| May 22 2024 | 0.49021 | 0.016175 | 3.41% | 0.473676 | 0.498837 | 0.469175 | 15,825.00 |
| May 21 2024 | 0.474035 | -0.001834 | -0.39% | 0.473208 | 0.504311 | 0.466342 | 14,693.00 |
| May 20 2024 | 0.475869 | 0.024811 | 5.50% | 0.496347 | 6.14 | 0.444713 | 13,301.00 |
| May 19 2024 | 0.451058 | -0.030075 | -6.25% | 0.480905 | 0.48577 | 0.44651 | 20,339.00 |
| May 18 2024 | 0.481133 | -0.000748 | -0.16% | 0.482173 | 0.493632 | 0.47295 | 19,567.00 |
| May 17 2024 | 0.481881 | -0.000799 | -0.17% | 0.482522 | 0.486006 | 0.459018 | 16,985.00 |
| May 16 2024 | 0.48268 | -0.033695 | -6.53% | 0.516237 | 0.53027 | 0.462237 | 13,285.00 |
| May 15 2024 | 0.516375 | 0.020582 | 4.15% | 0.496347 | 0.538377 | 0.492582 | 13,885.00 |
| May 14 2024 | 0.495793 | -0.02316 | -4.46% | 0.518626 | 0.520715 | 0.490173 | 11,619.00 |
| May 13 2024 | 0.518954 | 0.026774 | 5.44% | 0.521425 | 5.84 | 0.489888 | 6,897.00 |
| May 12 2024 | 0.49218 | -0.028623 | -5.50% | 0.521425 | 0.522872 | 0.490901 | 19,680.00 |
| May 11 2024 | 0.520802 | 0.017291 | 3.43% | 0.504079 | 0.525901 | 0.480216 | 16,291.00 |
| May 10 2024 | 0.503511 | -0.045795 | -8.34% | 0.548394 | 0.556153 | 0.496352 | 16,760.00 |
| May 09 2024 | 0.549306 | 0.023117 | 4.39% | 0.526602 | 0.554029 | 0.48266 | 18,555.00 |
| May 08 2024 | 0.526189 | -0.044247 | -7.76% | 0.569342 | 0.575316 | 0.51428 | 15,310.00 |
| May 07 2024 | 0.570436 | -0.055564 | -8.88% | 0.62595 | 0.639403 | 0.563222 | 9,466.00 |
| May 06 2024 | 0.626001 | -0.001123 | -0.18% | 0.718711 | 6.38 | 0.624651 | 3,408.00 |
| May 05 2024 | 0.627124 | -0.080405 | -11.36% | 0.707339 | 0.71628 | 0.622739 | 5,258.00 |
| May 04 2024 | 0.707529 | 0.005725 | 0.82% | 0.700975 | 0.715176 | 0.664705 | 8,186.00 |
| May 03 2024 | 0.701805 | 0.008255 | 1.19% | 0.693534 | 0.706313 | 0.657358 | 3,198.00 |
| May 02 2024 | 0.69355 | -0.030461 | -4.21% | 0.723185 | 0.732925 | 0.679243 | 2,669.00 |
| May 01 2024 | 0.724011 | 0.062265 | 9.41% | 0.659466 | 0.753554 | 0.584112 | 3,167.00 |
| Apr 30 2024 | 0.661746 | -0.058488 | -8.12% | 0.718711 | 0.727749 | 0.641912 | 3,239.00 |
| Apr 29 2024 | 0.720234 | 0.001835 | 0.26% | 0.450061 | 6.36 | 0.43658 | 3,544.00 |
| Apr 28 2024 | 0.718399 | 0.012396 | 1.76% | 0.706025 | 0.728326 | 0.676026 | 1,919.00 |
| Apr 27 2024 | 0.706003 | -0.03543 | -4.78% | 0.732801 | 0.741273 | 0.69859 | 6,217.00 |
| Apr 26 2024 | 0.741433 | 0.018416 | 2.55% | 0.728856 | 0.788388 | 0.679818 | 10,586.00 |
| Apr 25 2024 | 0.723017 | -0.051303 | -6.63% | 0.775476 | 0.831932 | 0.637741 | 8,216.00 |
| Apr 24 2024 | 0.77432 | 0.030711 | 4.13% | 0.744372 | 0.807479 | 0.670933 | 5,138.00 |
| Apr 23 2024 | 0.74361 | 0.119395 | 19.13% | 0.623955 | 0.87466 | 0.575809 | 2,909.00 |
| Apr 22 2024 | 0.624215 | 0.117422 | 23.17% | 0.450061 | 6.43 | 0.43658 | 734.00 |
| Apr 21 2024 | 0.506793 | -0.019528 | -3.71% | 0.525997 | 0.530604 | 0.50228 | 559.00 |
| Apr 20 2024 | 0.526321 | 0.026178 | 5.23% | 0.497972 | 0.533705 | 0.496953 | 880.00 |
| Apr 19 2024 | 0.500143 | 0.052371 | 11.70% | 0.450061 | 0.521973 | 0.43658 | 2,507.00 |
| Apr 18 2024 | 0.447772 | 0.039157 | 9.58% | 0.409556 | 0.449479 | 0.402278 | 5,808.00 |
| Apr 17 2024 | 0.408615 | -0.023316 | -5.40% | 0.43162 | 0.436736 | 0.402939 | 3,022.00 |
| Apr 16 2024 | 0.431931 | 0.013201 | 3.15% | 0.418077 | 0.436903 | 0.404995 | 3,328.00 |
| Apr 15 2024 | 0.41873 | -0.023848 | -5.39% | 0.440707 | 0.456753 | 0.410071 | 4,634.00 |
| Apr 14 2024 | 0.442578 | 0.00649 | 1.49% | 0.433155 | 0.449992 | 0.396409 | 3,403.00 |
| Apr 13 2024 | 0.436088 | -0.027719 | -5.98% | 0.461673 | 0.487352 | 0.416025 | 1,034.00 |
| Apr 12 2024 | 0.463808 | -0.079818 | -14.68% | 0.54308 | 0.550655 | 0.455919 | 1,529.00 |
| Apr 11 2024 | 0.543625 | -0.026328 | -4.62% | 0.569294 | 0.580345 | 0.539337 | 7,599.00 |
| Apr 10 2024 | 0.569953 | 0.047081 | 9.00% | 0.522312 | 0.576258 | 0.517087 | 1,060.00 |
| Apr 09 2024 | 0.522872 | -0.064504 | -10.98% | 0.587998 | 0.590353 | 0.510531 | 1,244.00 |
| Apr 08 2024 | 0.587376 | -0.01383 | -2.30% | 0.608025 | 6.82 | 0.58729 | 639.00 |
| Apr 07 2024 | 0.601207 | 0.009394 | 1.59% | 0.590434 | 0.607224 | 0.584623 | 3,389.00 |
| Apr 06 2024 | 0.591812 | -0.030032 | -4.83% | 0.619701 | 0.625313 | 0.591346 | 434.00 |
| Apr 05 2024 | 0.621844 | 0.016197 | 2.67% | 0.606162 | 0.625382 | 0.590899 | 504.00 |
| Apr 04 2024 | 0.605647 | -0.004898 | -0.80% | 0.608146 | 0.650827 | 0.604986 | 790.00 |
| Apr 03 2024 | 0.610545 | 0.004165 | 0.69% | 0.608025 | 0.625213 | 0.593711 | 3,859.00 |
| Apr 02 2024 | 0.60638 | -0.015734 | -2.53% | 0.620612 | 0.644323 | 0.590291 | 1,563.00 |
| Apr 01 2024 | 0.622114 | -0.018966 | -2.96% | 0.641462 | 7.11 | 0.607905 | 466.00 |
| Mar 31 2024 | 0.64108 | -0.028944 | -4.32% | 0.645514 | 0.651148 | 0.629484 | 349.00 |
| Mar 30 2024 | 0.670024 | 0.026635 | 4.14% | 0.642581 | 0.672163 | 0.635272 | 5,605.00 |
| Mar 29 2024 | 0.64339 | 0.012523 | 1.98% | 0.616259 | 0.647578 | 0.615159 | 5,768.00 |
| Mar 28 2024 | 0.630867 | 0.005446 | 0.87% | 0.626532 | 0.636645 | 0.607877 | 10,912.00 |
| Mar 27 2024 | 0.625421 | 0.030067 | 5.05% | 0.595495 | 0.665114 | 0.59403 | 14,461.00 |
| Mar 26 2024 | 0.595354 | -0.09219 | -13.41% | 0.687853 | 0.698341 | 0.593061 | 14,644.00 |
| Mar 25 2024 | 0.687544 | -0.003638 | -0.53% | 0.654445 | 0.704837 | 0.587181 | 13,209.00 |
| Mar 24 2024 | 0.691182 | 0.040432 | 6.21% | 0.649182 | 0.770048 | 0.646407 | 14,624.00 |
| Mar 23 2024 | 0.65075 | 0.040365 | 6.61% | 0.605887 | 0.651522 | 0.597258 | 18,139.00 |
| Mar 22 2024 | 0.610385 | -0.011264 | -1.81% | 0.622267 | 0.634929 | 0.587526 | 13,462.00 |
| Mar 21 2024 | 0.621649 | -0.029053 | -4.46% | 0.648815 | 0.663278 | 0.615034 | 18,311.00 |
| Mar 20 2024 | 0.650702 | 0.012893 | 2.02% | 0.635041 | 0.660237 | 0.594666 | 14,380.00 |
| Mar 19 2024 | 0.637809 | -0.017766 | -2.71% | 0.654445 | 0.67025 | 0.586409 | 13,279.00 |
| Mar 18 2024 | 0.655576 | -0.009424 | -1.42% | 0.768528 | 7.22 | 0.64904 | 9,311.00 |
| Mar 17 2024 | 0.665 | -0.00028 | -0.04% | 0.670803 | 0.682051 | 0.636482 | 13,430.00 |
| Mar 16 2024 | 0.66528 | -0.041828 | -5.92% | 0.708147 | 0.731784 | 0.660999 | 12,216.00 |
| Mar 15 2024 | 0.707108 | -0.077555 | -9.88% | 0.768528 | 0.774199 | 0.646678 | 13,794.00 |
| Mar 14 2024 | 0.784663 | -0.044707 | -5.39% | 0.828482 | 0.829497 | 0.76084 | 17,385.00 |
| Mar 13 2024 | 0.82937 | 0.090309 | 12.22% | 0.743677 | 0.834278 | 0.739248 | 17,612.00 |
| Mar 12 2024 | 0.739062 | -0.095249 | -11.42% | 0.839147 | 0.842598 | 0.712558 | 15,457.00 |
| Mar 11 2024 | 0.834311 | 0.026162 | 3.24% | 0.768528 | 0.869125 | 0.752451 | 16,499.00 |
| Mar 10 2024 | 0.808149 | 0.114733 | 16.55% | 0.711784 | 0.85218 | 0.705034 | 14,069.00 |
| Mar 09 2024 | 0.693415 | 0.051064 | 7.95% | 0.653886 | 0.70834 | 0.644726 | 21,026.00 |
| Mar 08 2024 | 0.642352 | -0.045383 | -6.60% | 0.689706 | 0.710089 | 0.620517 | 19,232.00 |
| Mar 07 2024 | 0.687735 | -0.074831 | -9.81% | 0.768528 | 0.774199 | 0.631541 | 18,087.00 |
| Mar 06 2024 | 0.762566 | 0.063697 | 9.11% | 0.697725 | 0.774706 | 0.681273 | 16,039.00 |
| Mar 05 2024 | 0.698869 | -0.114634 | -14.09% | 0.799436 | 0.82847 | 0.671615 | 16,086.00 |
| Mar 04 2024 | 0.813503 | 0.019322 | 2.43% | 0.709626 | 0.844464 | 0.696875 | 11,414.00 |
| Mar 03 2024 | 0.794181 | 0.048157 | 6.46% | 0.738882 | 0.797534 | 0.693472 | 14,882.00 |
| Mar 02 2024 | 0.746024 | -0.026342 | -3.41% | 0.775668 | 0.795437 | 0.688543 | 16,345.00 |
| Mar 01 2024 | 0.772367 | 0.050936 | 7.06% | 0.685282 | 0.782905 | 0.650559 | 17,455.00 |
| Feb 29 2024 | 0.72143 | 0.017272 | 2.45% | 0.709626 | 0.818818 | 0.696875 | 15,758.00 |
| Feb 28 2024 | 0.704159 | 0.042921 | 6.49% | 0.661941 | 0.713927 | 0.628711 | 20,599.00 |
| Feb 27 2024 | 0.661237 | 0.04181 | 6.75% | 0.6198 | 0.679041 | 0.602161 | 23,952.00 |
| Feb 26 2024 | 0.619427 | 0.01542 | 2.55% | 0.619953 | 6.19 | 0.591221 | 16,533.00 |
| Feb 25 2024 | 0.604007 | -0.003084 | -0.51% | 0.607587 | 0.614743 | 0.57646 | 22,801.00 |
| Feb 24 2024 | 0.607092 | -0.004108 | -0.67% | 0.610704 | 0.616287 | 0.603413 | 25,786.00 |
