Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
1.1322 USDT |
21,191.1151 HIGH |
1.1300 USDT |
1.1140 USDT |
1.1440 USDT |
1.1390 USDT |
| 2023-07-10 |
1.1154 USDT |
25,313.3927 HIGH |
1.1530 USDT |
1.0920 USDT |
1.1530 USDT |
1.1480 USDT |
| 2023-07-09 |
1.1688 USDT |
8,630.6690 HIGH |
1.1640 USDT |
1.1510 USDT |
1.1840 USDT |
1.1510 USDT |
| 2023-07-08 |
1.1651 USDT |
4,600.8865 HIGH |
1.1760 USDT |
1.1500 USDT |
1.1900 USDT |
1.1700 USDT |
| 2023-07-07 |
1.1748 USDT |
19,811.9571 HIGH |
1.1580 USDT |
1.1520 USDT |
1.1840 USDT |
1.1750 USDT |
| 2023-07-06 |
1.2026 USDT |
39,209.2180 HIGH |
1.2480 USDT |
1.1690 USDT |
1.2830 USDT |
1.1690 USDT |
| 2023-07-05 |
1.2985 USDT |
16,692.6206 HIGH |
1.3250 USDT |
1.2350 USDT |
1.3510 USDT |
1.2540 USDT |
| 2023-07-04 |
1.3128 USDT |
30,187.9222 HIGH |
1.3160 USDT |
1.2770 USDT |
1.3520 USDT |
1.3400 USDT |
| 2023-07-03 |
1.2836 USDT |
26,993.5375 HIGH |
1.2480 USDT |
1.2450 USDT |
1.3070 USDT |
1.2890 USDT |
| 2023-07-02 |
1.2476 USDT |
10,164.4779 HIGH |
1.2800 USDT |
1.2140 USDT |
1.2900 USDT |
1.2390 USDT |
| 2023-07-01 |
1.2381 USDT |
23,201.8222 HIGH |
1.2360 USDT |
1.2120 USDT |
1.2680 USDT |
1.2560 USDT |
| 2023-06-30 |
1.1964 USDT |
26,556.3278 HIGH |
1.2020 USDT |
1.1180 USDT |
1.2700 USDT |
1.2200 USDT |
| 2023-06-29 |
1.2076 USDT |
15,622.1659 HIGH |
1.1920 USDT |
1.1810 USDT |
1.2350 USDT |
1.2010 USDT |
| 2023-06-28 |
1.2515 USDT |
32,548.3124 HIGH |
1.3130 USDT |
1.2100 USDT |
1.3130 USDT |
1.2140 USDT |
| 2023-06-27 |
1.3203 USDT |
25,378.6116 HIGH |
1.2850 USDT |
1.2800 USDT |
1.3470 USDT |
1.3100 USDT |
| 2023-06-26 |
1.3329 USDT |
43,397.0500 HIGH |
1.3420 USDT |
1.2900 USDT |
1.3900 USDT |
1.3060 USDT |
| 2023-06-25 |
1.3626 USDT |
52,819.5994 HIGH |
1.3260 USDT |
1.3210 USDT |
1.3900 USDT |
1.3470 USDT |
| 2023-06-24 |
1.3374 USDT |
55,752.5015 HIGH |
1.3320 USDT |
1.2840 USDT |
1.4100 USDT |
1.3110 USDT |
| 2023-06-23 |
1.3023 USDT |
51,524.6408 HIGH |
1.3050 USDT |
1.2660 USDT |
1.3500 USDT |
1.3380 USDT |
| 2023-06-22 |
1.3654 USDT |
85,177.9149 HIGH |
1.3640 USDT |
1.2740 USDT |
1.4300 USDT |
1.3390 USDT |
| 2023-06-21 |
1.3178 USDT |
55,747.3661 HIGH |
1.3000 USDT |
1.2760 USDT |
1.3550 USDT |
1.3230 USDT |
| 2023-06-20 |
1.2575 USDT |
84,575.0384 HIGH |
1.2210 USDT |
1.1630 USDT |
1.3270 USDT |
1.2950 USDT |
| 2023-06-19 |
1.2043 USDT |
22,363.6966 HIGH |
1.2300 USDT |
1.1600 USDT |
1.2400 USDT |
1.2210 USDT |
| 2023-06-18 |
1.2902 USDT |
26,568.5740 HIGH |
1.2800 USDT |
1.2600 USDT |
1.3000 USDT |
1.3000 USDT |
| 2023-06-17 |
1.3005 USDT |
42,477.7904 HIGH |
1.2800 USDT |
1.2600 USDT |
1.3300 USDT |
1.2800 USDT |
| 2023-06-16 |
1.2232 USDT |
48,119.7672 HIGH |
1.2600 USDT |
1.1900 USDT |
1.2700 USDT |
1.2600 USDT |
| 2023-06-15 |
1.2593 USDT |
59,861.3388 HIGH |
1.2200 USDT |
1.2200 USDT |
1.3000 USDT |
1.2700 USDT |
| 2023-06-14 |
1.3073 USDT |
87,609.7840 HIGH |
1.2900 USDT |
1.1800 USDT |
1.3500 USDT |
1.2500 USDT |
| 2023-06-13 |
1.2876 USDT |
60,664.4904 HIGH |
1.2700 USDT |
1.2500 USDT |
1.3400 USDT |
1.2600 USDT |
| 2023-06-12 |
1.2453 USDT |
48,152.8240 HIGH |
1.2300 USDT |
1.2000 USDT |
1.2900 USDT |
1.2600 USDT |
| 2023-06-11 |
1.2524 USDT |
63,893.1326 HIGH |
1.2600 USDT |
1.2200 USDT |
1.2900 USDT |
1.2300 USDT |
| 2023-06-10 |
1.2117 USDT |
202,673.5309 HIGH |
1.5500 USDT |
1.0100 USDT |
1.5500 USDT |
1.2500 USDT |
| 2023-06-09 |
1.5542 USDT |
33,916.2008 HIGH |
1.5400 USDT |
1.4900 USDT |
1.6300 USDT |
1.5600 USDT |
| 2023-06-08 |
1.5606 USDT |
54,798.3071 HIGH |
1.5300 USDT |
1.5200 USDT |
1.6200 USDT |
1.5600 USDT |
| 2023-06-07 |
1.6061 USDT |
128,300.8788 HIGH |
1.7600 USDT |
1.5000 USDT |
1.7600 USDT |
1.5400 USDT |
| 2023-06-06 |
1.7612 USDT |
87,581.9905 HIGH |
1.7400 USDT |
1.6300 USDT |
1.8300 USDT |
1.7900 USDT |
| 2023-06-05 |
1.8985 USDT |
236,812.0868 HIGH |
2.0700 USDT |
1.7400 USDT |
2.2900 USDT |
1.7600 USDT |
| 2023-06-04 |
2.0889 USDT |
34,687.4109 HIGH |
2.1100 USDT |
2.0400 USDT |
2.1600 USDT |
2.0900 USDT |
| 2023-06-03 |
2.0759 USDT |
18,966.9994 HIGH |
2.1000 USDT |
2.0100 USDT |
2.1300 USDT |
2.0700 USDT |
| 2023-06-02 |
2.0768 USDT |
52,646.0702 HIGH |
2.0000 USDT |
1.9300 USDT |
2.1500 USDT |
2.1300 USDT |
| 2023-06-01 |
2.0133 USDT |
52,907.5565 HIGH |
1.9700 USDT |
1.8800 USDT |
2.1000 USDT |
2.0300 USDT |
| 2023-05-31 |
1.9271 USDT |
34,348.1493 HIGH |
2.0600 USDT |
1.8800 USDT |
2.0800 USDT |
1.9000 USDT |
| 2023-05-30 |
2.0374 USDT |
46,538.0753 HIGH |
2.0700 USDT |
1.9400 USDT |
2.1200 USDT |
2.0100 USDT |
| 2023-05-29 |
2.0767 USDT |
54,949.9203 HIGH |
2.1200 USDT |
2.0300 USDT |
2.3500 USDT |
2.0700 USDT |
| 2023-05-28 |
2.1523 USDT |
112,020.8446 HIGH |
2.1800 USDT |
2.0400 USDT |
2.3300 USDT |
2.1200 USDT |
| 2023-05-27 |
2.2257 USDT |
105,054.4744 HIGH |
2.2000 USDT |
2.1500 USDT |
2.2900 USDT |
2.1900 USDT |
| 2023-05-26 |
2.0839 USDT |
142,533.5542 HIGH |
1.9900 USDT |
1.9200 USDT |
2.2800 USDT |
2.2000 USDT |
| 2023-05-25 |
2.0332 USDT |
183,067.4290 HIGH |
1.9400 USDT |
1.8800 USDT |
2.1700 USDT |
2.0400 USDT |
| 2023-05-24 |
1.9000 USDT |
121,654.8758 HIGH |
1.9000 USDT |
1.7600 USDT |
2.0300 USDT |
1.9400 USDT |
| 2023-05-23 |
1.8320 USDT |
123,005.5598 HIGH |
1.5900 USDT |
1.5900 USDT |
2.0000 USDT |
1.9200 USDT |