Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
1.2602 USDT |
5,744.8853 HIGH |
1.2570 USDT |
1.2520 USDT |
1.2710 USDT |
1.2570 USDT |
| 2023-09-29 |
1.2561 USDT |
5,044.9905 HIGH |
1.2550 USDT |
1.2340 USDT |
1.2660 USDT |
1.2600 USDT |
| 2023-09-28 |
1.2397 USDT |
29,404.6964 HIGH |
1.2390 USDT |
1.2140 USDT |
1.2660 USDT |
1.2530 USDT |
| 2023-09-27 |
1.2491 USDT |
21,177.1177 HIGH |
1.2700 USDT |
1.2290 USDT |
1.2880 USDT |
1.2360 USDT |
| 2023-09-26 |
1.2703 USDT |
6,704.8315 HIGH |
1.2900 USDT |
1.2480 USDT |
1.2960 USDT |
1.2630 USDT |
| 2023-09-25 |
1.2886 USDT |
12,376.3687 HIGH |
1.2610 USDT |
1.2460 USDT |
1.3050 USDT |
1.2890 USDT |
| 2023-09-24 |
1.2943 USDT |
2,547.1349 HIGH |
1.3160 USDT |
1.2710 USDT |
1.3190 USDT |
1.2850 USDT |
| 2023-09-23 |
1.3081 USDT |
4,229.1427 HIGH |
1.3140 USDT |
1.2940 USDT |
1.3250 USDT |
1.3220 USDT |
| 2023-09-22 |
1.3157 USDT |
13,700.4346 HIGH |
1.3070 USDT |
1.2910 USDT |
1.3320 USDT |
1.3100 USDT |
| 2023-09-21 |
1.3187 USDT |
15,491.0929 HIGH |
1.3450 USDT |
1.2700 USDT |
1.3570 USDT |
1.3060 USDT |
| 2023-09-20 |
1.3325 USDT |
26,506.1053 HIGH |
1.3860 USDT |
1.3090 USDT |
1.4070 USDT |
1.3470 USDT |
| 2023-09-19 |
1.3775 USDT |
16,228.2248 HIGH |
1.3530 USDT |
1.3410 USDT |
1.3980 USDT |
1.3810 USDT |
| 2023-09-18 |
1.3279 USDT |
58,323.3202 HIGH |
1.2900 USDT |
1.2770 USDT |
1.3760 USDT |
1.3470 USDT |
| 2023-09-17 |
1.3208 USDT |
20,624.9571 HIGH |
1.4060 USDT |
1.2580 USDT |
1.4140 USDT |
1.2840 USDT |
| 2023-09-16 |
1.4027 USDT |
28,378.1853 HIGH |
1.4200 USDT |
1.3600 USDT |
1.4310 USDT |
1.4030 USDT |
| 2023-09-15 |
1.3897 USDT |
14,800.8087 HIGH |
1.3800 USDT |
1.3570 USDT |
1.4340 USDT |
1.4030 USDT |
| 2023-09-14 |
1.3495 USDT |
54,586.0241 HIGH |
1.2850 USDT |
1.2660 USDT |
1.3860 USDT |
1.3700 USDT |
| 2023-09-13 |
1.2547 USDT |
15,494.9843 HIGH |
1.2300 USDT |
1.2140 USDT |
1.3040 USDT |
1.2820 USDT |
| 2023-09-12 |
1.2581 USDT |
49,240.0206 HIGH |
1.2850 USDT |
1.2070 USDT |
1.3100 USDT |
1.2370 USDT |
| 2023-09-11 |
1.2938 USDT |
56,624.9155 HIGH |
1.2940 USDT |
1.2460 USDT |
1.3190 USDT |
1.2850 USDT |
| 2023-09-10 |
1.2377 USDT |
30,153.9591 HIGH |
1.2500 USDT |
1.1720 USDT |
1.3050 USDT |
1.2900 USDT |
| 2023-09-09 |
1.2705 USDT |
7,217.9442 HIGH |
1.2710 USDT |
1.2250 USDT |
1.3040 USDT |
1.2550 USDT |
| 2023-09-08 |
1.2840 USDT |
29,186.4474 HIGH |
1.2940 USDT |
1.2500 USDT |
1.3200 USDT |
1.2760 USDT |
| 2023-09-07 |
1.2924 USDT |
13,835.9109 HIGH |
1.3180 USDT |
1.2750 USDT |
1.3200 USDT |
1.2820 USDT |
| 2023-09-06 |
1.2869 USDT |
47,776.6896 HIGH |
1.2580 USDT |
1.2200 USDT |
1.3580 USDT |
1.3050 USDT |
| 2023-09-05 |
1.2317 USDT |
35,000.8411 HIGH |
1.1840 USDT |
1.1760 USDT |
1.2830 USDT |
1.2550 USDT |
| 2023-09-04 |
1.1914 USDT |
12,055.0449 HIGH |
1.1720 USDT |
1.1700 USDT |
1.2140 USDT |
1.1850 USDT |
| 2023-09-03 |
1.1686 USDT |
7,426.9890 HIGH |
1.1880 USDT |
1.1300 USDT |
1.2350 USDT |
1.1570 USDT |
| 2023-09-02 |
1.1851 USDT |
19,078.5316 HIGH |
1.1800 USDT |
1.1650 USDT |
1.2100 USDT |
1.1740 USDT |
| 2023-09-01 |
1.1537 USDT |
12,621.3022 HIGH |
1.1450 USDT |
1.1320 USDT |
1.1790 USDT |
1.1770 USDT |
| 2023-08-31 |
1.1675 USDT |
19,324.5776 HIGH |
1.1900 USDT |
1.1060 USDT |
1.1930 USDT |
1.1420 USDT |
| 2023-08-30 |
1.1772 USDT |
11,200.5294 HIGH |
1.1600 USDT |
1.1470 USDT |
1.2040 USDT |
1.1850 USDT |
| 2023-08-29 |
1.1027 USDT |
26,827.6204 HIGH |
1.1100 USDT |
1.0600 USDT |
1.1670 USDT |
1.1650 USDT |
| 2023-08-28 |
1.0841 USDT |
22,299.3743 HIGH |
1.0810 USDT |
1.0530 USDT |
1.1070 USDT |
1.0980 USDT |
| 2023-08-27 |
1.0947 USDT |
13,104.4541 HIGH |
1.1090 USDT |
1.0790 USDT |
1.1090 USDT |
1.0890 USDT |
| 2023-08-26 |
1.1111 USDT |
5,080.3146 HIGH |
1.1150 USDT |
1.0990 USDT |
1.1240 USDT |
1.1070 USDT |
| 2023-08-25 |
1.1133 USDT |
2,734.8154 HIGH |
1.1260 USDT |
1.0980 USDT |
1.1380 USDT |
1.1200 USDT |
| 2023-08-24 |
1.1492 USDT |
9,481.3812 HIGH |
1.1450 USDT |
1.1260 USDT |
1.1660 USDT |
1.1350 USDT |
| 2023-08-23 |
1.1238 USDT |
21,259.0181 HIGH |
1.1100 USDT |
1.1030 USDT |
1.1540 USDT |
1.1410 USDT |
| 2023-08-22 |
1.1038 USDT |
17,244.7534 HIGH |
1.1270 USDT |
1.0690 USDT |
1.1360 USDT |
1.0850 USDT |
| 2023-08-21 |
1.1089 USDT |
27,821.4002 HIGH |
1.1410 USDT |
1.0870 USDT |
1.1440 USDT |
1.1210 USDT |
| 2023-08-20 |
1.1425 USDT |
38,525.8676 HIGH |
1.1490 USDT |
1.1280 USDT |
1.2560 USDT |
1.1460 USDT |
| 2023-08-19 |
1.1335 USDT |
12,270.1940 HIGH |
1.1420 USDT |
1.1180 USDT |
1.1560 USDT |
1.1370 USDT |
| 2023-08-18 |
1.1206 USDT |
31,755.3062 HIGH |
1.0710 USDT |
1.0710 USDT |
1.1420 USDT |
1.1320 USDT |
| 2023-08-17 |
1.1283 USDT |
62,022.1639 HIGH |
1.2050 USDT |
0.9500 USDT |
1.2450 USDT |
1.0870 USDT |
| 2023-08-16 |
1.2434 USDT |
29,572.4394 HIGH |
1.2660 USDT |
1.2120 USDT |
1.2750 USDT |
1.2380 USDT |
| 2023-08-15 |
1.2473 USDT |
49,965.2679 HIGH |
1.3380 USDT |
1.1760 USDT |
1.3380 USDT |
1.2750 USDT |
| 2023-08-14 |
1.3720 USDT |
48,164.8269 HIGH |
1.4340 USDT |
1.3230 USDT |
1.4900 USDT |
1.3510 USDT |
| 2023-08-13 |
1.4269 USDT |
93,760.8493 HIGH |
1.4050 USDT |
1.3800 USDT |
1.4750 USDT |
1.4460 USDT |
| 2023-08-12 |
1.4410 USDT |
227,014.9149 HIGH |
1.2640 USDT |
1.2590 USDT |
1.5500 USDT |
1.4560 USDT |