Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-13 |
2.1609 USDT |
98,435.5110 HIGH |
2.1600 USDT |
2.0200 USDT |
2.2900 USDT |
2.2300 USDT |
| 2023-03-12 |
1.9320 USDT |
117,167.0820 HIGH |
1.7300 USDT |
1.7300 USDT |
2.2300 USDT |
2.1300 USDT |
| 2023-03-11 |
1.7564 USDT |
46,948.7287 HIGH |
1.8700 USDT |
1.6500 USDT |
1.9500 USDT |
1.7000 USDT |
| 2023-03-10 |
1.8131 USDT |
53,582.7334 HIGH |
1.8200 USDT |
1.7000 USDT |
1.8900 USDT |
1.8600 USDT |
| 2023-03-09 |
1.9441 USDT |
80,829.1271 HIGH |
1.9900 USDT |
1.7800 USDT |
2.1100 USDT |
1.8100 USDT |
| 2023-03-08 |
2.0794 USDT |
71,583.7465 HIGH |
2.2500 USDT |
1.9200 USDT |
2.2800 USDT |
1.9600 USDT |
| 2023-03-07 |
2.2629 USDT |
49,711.9506 HIGH |
2.3300 USDT |
2.1400 USDT |
2.4100 USDT |
2.2000 USDT |
| 2023-03-06 |
2.3117 USDT |
59,398.1825 HIGH |
2.3400 USDT |
2.2700 USDT |
2.3900 USDT |
2.3100 USDT |
| 2023-03-05 |
2.3596 USDT |
94,746.4535 HIGH |
2.2200 USDT |
2.2200 USDT |
2.4500 USDT |
2.3500 USDT |
| 2023-03-04 |
2.3479 USDT |
56,997.9071 HIGH |
2.4600 USDT |
2.1400 USDT |
2.5000 USDT |
2.2200 USDT |
| 2023-03-03 |
2.4773 USDT |
123,651.0653 HIGH |
2.7900 USDT |
2.3400 USDT |
2.7900 USDT |
2.4100 USDT |
| 2023-03-02 |
2.8554 USDT |
87,226.2850 HIGH |
2.9500 USDT |
2.7100 USDT |
3.0500 USDT |
2.7800 USDT |
| 2023-03-01 |
2.9045 USDT |
36,418.4590 HIGH |
2.8000 USDT |
2.7500 USDT |
3.0000 USDT |
2.9000 USDT |
| 2023-02-28 |
2.9410 USDT |
73,954.2035 HIGH |
2.9800 USDT |
2.8300 USDT |
3.0800 USDT |
2.8600 USDT |
| 2023-02-27 |
2.9562 USDT |
74,909.0769 HIGH |
2.9200 USDT |
2.8200 USDT |
3.0800 USDT |
2.9100 USDT |
| 2023-02-26 |
2.8382 USDT |
33,861.3895 HIGH |
2.8400 USDT |
2.7400 USDT |
2.9500 USDT |
2.9300 USDT |
| 2023-02-25 |
2.8922 USDT |
68,102.1520 HIGH |
2.9300 USDT |
2.7200 USDT |
2.9700 USDT |
2.7200 USDT |
| 2023-02-24 |
3.1471 USDT |
94,222.4560 HIGH |
3.4600 USDT |
2.8700 USDT |
3.5000 USDT |
2.9000 USDT |
| 2023-02-23 |
3.3985 USDT |
47,302.4221 HIGH |
3.4000 USDT |
3.2400 USDT |
3.5400 USDT |
3.2900 USDT |