Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-10 |
1.2933 USDT |
39,363.6950 HIGH |
1.2850 USDT |
1.2550 USDT |
1.3330 USDT |
1.2700 USDT |
| 2023-08-09 |
1.2957 USDT |
61,527.6703 HIGH |
1.2420 USDT |
1.2390 USDT |
1.3400 USDT |
1.2960 USDT |
| 2023-08-08 |
1.4053 USDT |
81,888.4710 HIGH |
1.4840 USDT |
1.2320 USDT |
1.5520 USDT |
1.2560 USDT |
| 2023-08-07 |
1.4458 USDT |
263,094.5426 HIGH |
1.3250 USDT |
1.3250 USDT |
1.5510 USDT |
1.4800 USDT |
| 2023-08-06 |
1.3312 USDT |
87,665.0418 HIGH |
1.3090 USDT |
1.2770 USDT |
1.3840 USDT |
1.3290 USDT |
| 2023-08-05 |
1.2440 USDT |
91,390.9730 HIGH |
1.1680 USDT |
1.1650 USDT |
1.3010 USDT |
1.2990 USDT |
| 2023-08-04 |
1.1732 USDT |
23,735.1290 HIGH |
1.1720 USDT |
1.1540 USDT |
1.1950 USDT |
1.1760 USDT |
| 2023-08-03 |
1.1963 USDT |
40,767.1769 HIGH |
1.2100 USDT |
1.1650 USDT |
1.2460 USDT |
1.1860 USDT |
| 2023-08-02 |
1.2260 USDT |
35,313.8861 HIGH |
1.2510 USDT |
1.1780 USDT |
1.2800 USDT |
1.2180 USDT |
| 2023-08-01 |
1.2083 USDT |
91,936.8796 HIGH |
1.1890 USDT |
1.1300 USDT |
1.2520 USDT |
1.2340 USDT |
| 2023-07-31 |
1.1740 USDT |
114,465.0661 HIGH |
1.1320 USDT |
1.1320 USDT |
1.2150 USDT |
1.1840 USDT |
| 2023-07-30 |
1.1347 USDT |
20,470.2885 HIGH |
1.1500 USDT |
1.1100 USDT |
1.1560 USDT |
1.1300 USDT |
| 2023-07-29 |
1.1497 USDT |
33,291.6995 HIGH |
1.1260 USDT |
1.1260 USDT |
1.1570 USDT |
1.1530 USDT |
| 2023-07-28 |
1.1332 USDT |
41,281.9475 HIGH |
1.1260 USDT |
1.1180 USDT |
1.1500 USDT |
1.1330 USDT |
| 2023-07-27 |
1.1212 USDT |
59,313.5644 HIGH |
1.1010 USDT |
1.0960 USDT |
1.1350 USDT |
1.1250 USDT |
| 2023-07-26 |
1.0974 USDT |
26,252.3765 HIGH |
1.0880 USDT |
1.0750 USDT |
1.1160 USDT |
1.1140 USDT |
| 2023-07-25 |
1.0815 USDT |
13,695.7152 HIGH |
1.0800 USDT |
1.0700 USDT |
1.1080 USDT |
1.0930 USDT |
| 2023-07-24 |
1.0883 USDT |
28,651.7506 HIGH |
1.1610 USDT |
1.0600 USDT |
1.1660 USDT |
1.0690 USDT |
| 2023-07-23 |
1.1579 USDT |
28,073.6454 HIGH |
1.1320 USDT |
1.1310 USDT |
1.1780 USDT |
1.1700 USDT |
| 2023-07-22 |
1.1463 USDT |
4,454.9131 HIGH |
1.1490 USDT |
1.1410 USDT |
1.1550 USDT |
1.1500 USDT |
| 2023-07-21 |
1.1489 USDT |
42,318.7519 HIGH |
1.1500 USDT |
1.1400 USDT |
1.1630 USDT |
1.1450 USDT |
| 2023-07-20 |
1.1748 USDT |
37,927.2020 HIGH |
1.1580 USDT |
1.1330 USDT |
1.1950 USDT |
1.1510 USDT |
| 2023-07-19 |
1.1584 USDT |
54,989.6534 HIGH |
1.1300 USDT |
1.1300 USDT |
1.1770 USDT |
1.1640 USDT |
| 2023-07-18 |
1.1415 USDT |
18,603.3615 HIGH |
1.1630 USDT |
1.1100 USDT |
1.1720 USDT |
1.1300 USDT |
| 2023-07-17 |
1.1548 USDT |
82,143.2004 HIGH |
1.1330 USDT |
1.1230 USDT |
1.1800 USDT |
1.1600 USDT |
| 2023-07-16 |
1.1667 USDT |
43,326.3946 HIGH |
1.1750 USDT |
1.1400 USDT |
1.1780 USDT |
1.1460 USDT |
| 2023-07-15 |
1.1716 USDT |
21,149.2043 HIGH |
1.1750 USDT |
1.1610 USDT |
1.2010 USDT |
1.1770 USDT |
| 2023-07-14 |
1.2141 USDT |
82,103.5836 HIGH |
1.2310 USDT |
1.1480 USDT |
1.2530 USDT |
1.1640 USDT |
| 2023-07-13 |
1.1753 USDT |
42,922.1701 HIGH |
1.1310 USDT |
1.1200 USDT |
1.2330 USDT |
1.2210 USDT |
| 2023-07-12 |
1.1486 USDT |
17,221.6846 HIGH |
1.1380 USDT |
1.1150 USDT |
1.1830 USDT |
1.1280 USDT |
| 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 |