Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
1.9525 USDT |
6,202.1886 HIGH |
1.9300 USDT |
1.8800 USDT |
2.0000 USDT |
2.0000 USDT |
| 2023-05-01 |
1.9362 USDT |
14,319.9338 HIGH |
2.0000 USDT |
1.9100 USDT |
2.0000 USDT |
1.9300 USDT |
| 2023-04-30 |
2.0299 USDT |
10,503.7798 HIGH |
2.0500 USDT |
1.9700 USDT |
2.0700 USDT |
1.9900 USDT |
| 2023-04-29 |
2.0557 USDT |
21,455.2208 HIGH |
2.0800 USDT |
2.0300 USDT |
2.0800 USDT |
2.0500 USDT |
| 2023-04-28 |
2.0934 USDT |
22,476.7762 HIGH |
2.0700 USDT |
2.0400 USDT |
2.1600 USDT |
2.0700 USDT |
| 2023-04-27 |
2.0879 USDT |
55,829.5888 HIGH |
2.0400 USDT |
2.0000 USDT |
2.1700 USDT |
2.0700 USDT |
| 2023-04-26 |
2.0506 USDT |
93,630.2516 HIGH |
2.0100 USDT |
1.8900 USDT |
2.1600 USDT |
1.9700 USDT |
| 2023-04-25 |
1.8851 USDT |
21,324.3620 HIGH |
1.9500 USDT |
1.8400 USDT |
1.9700 USDT |
1.9700 USDT |
| 2023-04-24 |
1.9731 USDT |
6,872.7522 HIGH |
2.0200 USDT |
1.9100 USDT |
2.0600 USDT |
1.9500 USDT |
| 2023-04-23 |
2.0293 USDT |
22,994.5095 HIGH |
1.9600 USDT |
1.9200 USDT |
2.1300 USDT |
1.9900 USDT |
| 2023-04-22 |
1.9265 USDT |
17,207.1823 HIGH |
1.9000 USDT |
1.8700 USDT |
1.9700 USDT |
1.9600 USDT |
| 2023-04-21 |
1.9978 USDT |
30,426.9330 HIGH |
2.0700 USDT |
1.8600 USDT |
2.1200 USDT |
1.8800 USDT |
| 2023-04-20 |
2.1400 USDT |
14,854.8513 HIGH |
2.1600 USDT |
2.0500 USDT |
2.1800 USDT |
2.0700 USDT |
| 2023-04-19 |
2.2356 USDT |
34,823.4893 HIGH |
2.4500 USDT |
2.1400 USDT |
2.4500 USDT |
2.2100 USDT |
| 2023-04-18 |
2.4545 USDT |
27,774.4299 HIGH |
2.4400 USDT |
2.3800 USDT |
2.6000 USDT |
2.4000 USDT |
| 2023-04-17 |
2.5034 USDT |
32,107.1140 HIGH |
2.4800 USDT |
2.3600 USDT |
2.6300 USDT |
2.4900 USDT |
| 2023-04-16 |
2.4289 USDT |
48,597.2995 HIGH |
2.3500 USDT |
2.2700 USDT |
2.5800 USDT |
2.4500 USDT |
| 2023-04-15 |
2.2771 USDT |
16,443.0404 HIGH |
2.2400 USDT |
2.1800 USDT |
2.3700 USDT |
2.3200 USDT |
| 2023-04-14 |
2.2221 USDT |
22,309.9222 HIGH |
2.2100 USDT |
2.1200 USDT |
2.2700 USDT |
2.2100 USDT |
| 2023-04-13 |
2.1822 USDT |
22,181.4138 HIGH |
2.1600 USDT |
2.1200 USDT |
2.2700 USDT |
2.1900 USDT |
| 2023-04-12 |
2.0649 USDT |
15,730.2679 HIGH |
2.0900 USDT |
1.9900 USDT |
2.1600 USDT |
2.1500 USDT |
| 2023-04-11 |
2.1268 USDT |
22,270.2278 HIGH |
2.1200 USDT |
2.0700 USDT |
2.1900 USDT |
2.1000 USDT |
| 2023-04-10 |
2.0488 USDT |
22,475.2281 HIGH |
2.0300 USDT |
1.9800 USDT |
2.1300 USDT |
2.1000 USDT |
| 2023-04-09 |
1.9755 USDT |
33,565.1172 HIGH |
1.9500 USDT |
1.9200 USDT |
2.0400 USDT |
2.0300 USDT |
| 2023-04-08 |
1.9463 USDT |
16,396.8751 HIGH |
1.9800 USDT |
1.9200 USDT |
2.0100 USDT |
1.9500 USDT |
| 2023-04-07 |
2.0032 USDT |
27,729.8849 HIGH |
2.0400 USDT |
1.9400 USDT |
2.0600 USDT |
1.9600 USDT |
| 2023-04-06 |
2.0399 USDT |
14,315.7727 HIGH |
2.1200 USDT |
2.0100 USDT |
2.1200 USDT |
2.0200 USDT |
| 2023-04-05 |
2.1506 USDT |
30,340.5800 HIGH |
2.0900 USDT |
2.0500 USDT |
2.2500 USDT |
2.1200 USDT |
| 2023-04-04 |
2.0626 USDT |
2,859.6149 HIGH |
2.0700 USDT |
2.0200 USDT |
2.1000 USDT |
2.0900 USDT |
| 2023-04-03 |
2.0393 USDT |
37,103.3320 HIGH |
2.0800 USDT |
1.9800 USDT |
2.1300 USDT |
2.0700 USDT |
| 2023-04-02 |
2.1221 USDT |
11,146.9939 HIGH |
2.1700 USDT |
2.0500 USDT |
2.1900 USDT |
2.0600 USDT |
| 2023-04-01 |
2.1973 USDT |
24,860.0365 HIGH |
2.1600 USDT |
2.1200 USDT |
2.3000 USDT |
2.1600 USDT |
| 2023-03-31 |
2.1052 USDT |
21,819.9258 HIGH |
2.1100 USDT |
2.0300 USDT |
2.1800 USDT |
2.1500 USDT |
| 2023-03-30 |
2.1179 USDT |
64,167.4236 HIGH |
2.1400 USDT |
2.0400 USDT |
2.2200 USDT |
2.1000 USDT |
| 2023-03-29 |
2.0910 USDT |
17,352.7385 HIGH |
2.0200 USDT |
2.0100 USDT |
2.1400 USDT |
2.1000 USDT |
| 2023-03-28 |
1.9113 USDT |
27,991.9499 HIGH |
1.9700 USDT |
1.8700 USDT |
1.9800 USDT |
1.9800 USDT |
| 2023-03-27 |
1.9733 USDT |
43,720.1362 HIGH |
2.1200 USDT |
1.8700 USDT |
2.1300 USDT |
1.9700 USDT |
| 2023-03-26 |
2.0752 USDT |
27,030.8975 HIGH |
2.0700 USDT |
2.0300 USDT |
2.1600 USDT |
2.0900 USDT |
| 2023-03-25 |
2.0894 USDT |
27,214.3320 HIGH |
2.1100 USDT |
2.0400 USDT |
2.1800 USDT |
2.0600 USDT |
| 2023-03-24 |
2.1651 USDT |
25,655.5483 HIGH |
2.3000 USDT |
2.0700 USDT |
2.3000 USDT |
2.1000 USDT |
| 2023-03-23 |
2.2517 USDT |
50,677.6863 HIGH |
2.2400 USDT |
2.1800 USDT |
2.3400 USDT |
2.2800 USDT |
| 2023-03-22 |
2.3081 USDT |
73,960.1315 HIGH |
2.5100 USDT |
2.1300 USDT |
2.5100 USDT |
2.2100 USDT |
| 2023-03-21 |
2.3925 USDT |
119,203.3660 HIGH |
2.4000 USDT |
2.2000 USDT |
2.5900 USDT |
2.4800 USDT |
| 2023-03-20 |
2.5490 USDT |
181,450.2806 HIGH |
2.5200 USDT |
2.3500 USDT |
2.7800 USDT |
2.4300 USDT |
| 2023-03-19 |
2.4862 USDT |
98,519.0850 HIGH |
2.4100 USDT |
2.3300 USDT |
2.6500 USDT |
2.5100 USDT |
| 2023-03-18 |
2.5016 USDT |
99,508.6874 HIGH |
2.4500 USDT |
2.3900 USDT |
2.6500 USDT |
2.5100 USDT |
| 2023-03-17 |
2.2619 USDT |
56,596.7009 HIGH |
2.2300 USDT |
2.1700 USDT |
2.3600 USDT |
2.2700 USDT |
| 2023-03-16 |
2.1912 USDT |
51,478.6927 HIGH |
2.1600 USDT |
2.1100 USDT |
2.2600 USDT |
2.2300 USDT |
| 2023-03-15 |
2.3477 USDT |
72,881.7438 HIGH |
2.3900 USDT |
2.0800 USDT |
2.6400 USDT |
2.1700 USDT |
| 2023-03-14 |
2.3373 USDT |
143,219.2301 HIGH |
2.1900 USDT |
2.1500 USDT |
2.6100 USDT |
2.3000 USDT |