Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
1.2719 USDT |
7,109.9703 HIGH |
1.2730 USDT |
1.2530 USDT |
1.2870 USDT |
1.2770 USDT |
| 2025-01-21 |
1.2192 USDT |
34,632.3364 HIGH |
1.2160 USDT |
1.1580 USDT |
1.2920 USDT |
1.2660 USDT |
| 2025-01-20 |
1.2594 USDT |
47,033.8779 HIGH |
1.2500 USDT |
1.2000 USDT |
1.3400 USDT |
1.2270 USDT |
| 2025-01-19 |
1.3400 USDT |
68,077.2845 HIGH |
1.3650 USDT |
1.2490 USDT |
1.4210 USDT |
1.3700 USDT |
| 2025-01-18 |
1.4049 USDT |
17,893.0767 HIGH |
1.5000 USDT |
1.3580 USDT |
1.5060 USDT |
1.3620 USDT |
| 2025-01-17 |
1.4579 USDT |
13,440.8052 HIGH |
1.4090 USDT |
1.4090 USDT |
1.5000 USDT |
1.4750 USDT |
| 2025-01-16 |
1.4138 USDT |
28,118.1518 HIGH |
1.4550 USDT |
1.3720 USDT |
1.4560 USDT |
1.4180 USDT |
| 2025-01-15 |
1.3730 USDT |
13,251.3790 HIGH |
1.3690 USDT |
1.3280 USDT |
1.4180 USDT |
1.4170 USDT |
| 2025-01-14 |
1.3240 USDT |
20,546.3609 HIGH |
1.3030 USDT |
1.2950 USDT |
1.3730 USDT |
1.3730 USDT |
| 2025-01-13 |
1.2841 USDT |
25,187.8863 HIGH |
1.3680 USDT |
1.2200 USDT |
1.3990 USDT |
1.2740 USDT |
| 2025-01-12 |
1.3798 USDT |
4,742.0299 HIGH |
1.3850 USDT |
1.3610 USDT |
1.3950 USDT |
1.3810 USDT |
| 2025-01-11 |
1.3861 USDT |
20,672.5215 HIGH |
1.3890 USDT |
1.3600 USDT |
1.4480 USDT |
1.3850 USDT |
| 2025-01-10 |
1.3657 USDT |
11,048.1065 HIGH |
1.3510 USDT |
1.3360 USDT |
1.3990 USDT |
1.3890 USDT |
| 2025-01-09 |
1.3615 USDT |
25,807.3186 HIGH |
1.3700 USDT |
1.3190 USDT |
1.3920 USDT |
1.3230 USDT |
| 2025-01-08 |
1.3612 USDT |
49,106.6962 HIGH |
1.4160 USDT |
1.2900 USDT |
1.4370 USDT |
1.3510 USDT |
| 2025-01-07 |
1.5217 USDT |
38,623.8534 HIGH |
1.5870 USDT |
1.4160 USDT |
1.5890 USDT |
1.4280 USDT |
| 2025-01-06 |
1.5987 USDT |
37,369.8372 HIGH |
1.5800 USDT |
1.5560 USDT |
1.6340 USDT |
1.6100 USDT |
| 2025-01-05 |
1.5643 USDT |
20,522.3384 HIGH |
1.5730 USDT |
1.5400 USDT |
1.5850 USDT |
1.5720 USDT |
| 2025-01-04 |
1.5837 USDT |
24,519.2645 HIGH |
1.5850 USDT |
1.5540 USDT |
1.6290 USDT |
1.5870 USDT |
| 2025-01-03 |
1.4804 USDT |
9,551.2478 HIGH |
1.4720 USDT |
1.4530 USDT |
1.5340 USDT |
1.5070 USDT |
| 2025-01-02 |
1.4751 USDT |
28,813.0918 HIGH |
1.4250 USDT |
1.4220 USDT |
1.5000 USDT |
1.4780 USDT |
| 2025-01-01 |
1.3996 USDT |
9,183.5404 HIGH |
1.4070 USDT |
1.3700 USDT |
1.4290 USDT |
1.4260 USDT |
| 2024-12-31 |
1.4210 USDT |
9,879.1216 HIGH |
1.4100 USDT |
1.3800 USDT |
1.4610 USDT |
1.4260 USDT |
| 2024-12-30 |
1.4240 USDT |
44,099.0037 HIGH |
1.4330 USDT |
1.3750 USDT |
1.4800 USDT |
1.4190 USDT |
| 2024-12-29 |
1.4768 USDT |
18,154.2513 HIGH |
1.5120 USDT |
1.4370 USDT |
1.5120 USDT |
1.4380 USDT |
| 2024-12-28 |
1.4933 USDT |
16,303.8812 HIGH |
1.4640 USDT |
1.4560 USDT |
1.5440 USDT |
1.5200 USDT |
| 2024-12-27 |
1.4802 USDT |
28,668.9267 HIGH |
1.4380 USDT |
1.4100 USDT |
1.5360 USDT |
1.4790 USDT |
| 2024-12-26 |
1.4800 USDT |
22,561.1303 HIGH |
1.5610 USDT |
1.4330 USDT |
1.5710 USDT |
1.4430 USDT |
| 2024-12-25 |
1.5687 USDT |
25,450.7583 HIGH |
1.5780 USDT |
1.5230 USDT |
1.6110 USDT |
1.5480 USDT |
| 2024-12-24 |
1.5576 USDT |
23,262.3934 HIGH |
1.5480 USDT |
1.4950 USDT |
1.6150 USDT |
1.5810 USDT |
| 2024-12-23 |
1.4474 USDT |
16,356.5354 HIGH |
1.4300 USDT |
1.4010 USDT |
1.5000 USDT |
1.4810 USDT |
| 2024-12-22 |
1.4431 USDT |
18,035.4141 HIGH |
1.4260 USDT |
1.3920 USDT |
1.4820 USDT |
1.4280 USDT |
| 2024-12-21 |
1.5299 USDT |
41,405.3261 HIGH |
1.5410 USDT |
1.4480 USDT |
1.6270 USDT |
1.4480 USDT |
| 2024-12-20 |
1.3938 USDT |
89,757.0627 HIGH |
1.4530 USDT |
1.2740 USDT |
1.5170 USDT |
1.5100 USDT |
| 2024-12-19 |
1.5390 USDT |
64,472.3004 HIGH |
1.5820 USDT |
1.4000 USDT |
1.6380 USDT |
1.4380 USDT |
| 2024-12-18 |
1.7022 USDT |
65,686.3706 HIGH |
1.7640 USDT |
1.5580 USDT |
1.7810 USDT |
1.6120 USDT |
| 2024-12-17 |
1.8626 USDT |
63,211.7929 HIGH |
1.8950 USDT |
1.7910 USDT |
1.9540 USDT |
1.8370 USDT |
| 2024-12-16 |
1.9292 USDT |
27,810.7163 HIGH |
1.9750 USDT |
1.8550 USDT |
2.0490 USDT |
1.9630 USDT |
| 2024-12-15 |
1.9252 USDT |
39,005.7550 HIGH |
1.9070 USDT |
1.8420 USDT |
1.9870 USDT |
1.9470 USDT |
| 2024-12-14 |
1.9407 USDT |
24,881.2369 HIGH |
2.0150 USDT |
1.8530 USDT |
2.0450 USDT |
1.8750 USDT |
| 2024-12-13 |
2.0022 USDT |
50,119.0895 HIGH |
2.0570 USDT |
1.9330 USDT |
2.0830 USDT |
2.0070 USDT |
| 2024-12-12 |
2.1004 USDT |
53,827.2982 HIGH |
2.0210 USDT |
2.0080 USDT |
2.1670 USDT |
2.0960 USDT |
| 2024-12-11 |
1.9567 USDT |
37,193.1366 HIGH |
1.8700 USDT |
1.7960 USDT |
2.1930 USDT |
2.0220 USDT |
| 2024-12-10 |
1.8255 USDT |
48,591.9639 HIGH |
1.9300 USDT |
1.6850 USDT |
1.9800 USDT |
1.6910 USDT |
| 2024-12-09 |
2.2236 USDT |
66,184.6020 HIGH |
2.4200 USDT |
2.0170 USDT |
2.4200 USDT |
2.0310 USDT |
| 2024-12-08 |
2.4104 USDT |
42,728.9367 HIGH |
2.4200 USDT |
2.2870 USDT |
2.5150 USDT |
2.4130 USDT |
| 2024-12-07 |
2.4027 USDT |
86,064.8097 HIGH |
2.2550 USDT |
2.2230 USDT |
2.5400 USDT |
2.3880 USDT |
| 2024-12-06 |
2.2495 USDT |
65,153.6580 HIGH |
2.1800 USDT |
2.1490 USDT |
2.3300 USDT |
2.2690 USDT |
| 2024-12-05 |
2.1867 USDT |
126,579.1034 HIGH |
2.1850 USDT |
2.0600 USDT |
2.3120 USDT |
2.2190 USDT |
| 2024-12-04 |
2.1957 USDT |
161,692.4869 HIGH |
2.1120 USDT |
2.0780 USDT |
2.3050 USDT |
2.2290 USDT |