Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
1.1806 USDT |
6,254.1248 HIGH |
1.1890 USDT |
1.1550 USDT |
1.2080 USDT |
1.1650 USDT |
| 2024-11-01 |
1.2123 USDT |
24,509.8868 HIGH |
1.2260 USDT |
1.1710 USDT |
1.2360 USDT |
1.1830 USDT |
| 2024-10-31 |
1.2416 USDT |
11,070.1339 HIGH |
1.2750 USDT |
1.2020 USDT |
1.2760 USDT |
1.2200 USDT |
| 2024-10-30 |
1.2928 USDT |
8,169.4192 HIGH |
1.3000 USDT |
1.2750 USDT |
1.3200 USDT |
1.2870 USDT |
| 2024-10-29 |
1.2878 USDT |
12,005.4689 HIGH |
1.2580 USDT |
1.2520 USDT |
1.3150 USDT |
1.2880 USDT |
| 2024-10-28 |
1.2284 USDT |
6,531.0531 HIGH |
1.2490 USDT |
1.1990 USDT |
1.2550 USDT |
1.2330 USDT |
| 2024-10-27 |
1.2340 USDT |
7,750.4718 HIGH |
1.2330 USDT |
1.2230 USDT |
1.2600 USDT |
1.2470 USDT |
| 2024-10-26 |
1.2333 USDT |
34,886.7608 HIGH |
1.2090 USDT |
1.2010 USDT |
1.2520 USDT |
1.2380 USDT |
| 2024-10-25 |
1.3393 USDT |
16,271.3545 HIGH |
1.3690 USDT |
1.2900 USDT |
1.3700 USDT |
1.3140 USDT |
| 2024-10-24 |
1.3529 USDT |
9,631.5238 HIGH |
1.3510 USDT |
1.3280 USDT |
1.3770 USDT |
1.3760 USDT |
| 2024-10-23 |
1.3736 USDT |
38,105.2277 HIGH |
1.4160 USDT |
1.2920 USDT |
1.4500 USDT |
1.3500 USDT |
| 2024-10-22 |
1.4164 USDT |
30,910.1543 HIGH |
1.4250 USDT |
1.3700 USDT |
1.4570 USDT |
1.4150 USDT |
| 2024-10-21 |
1.4354 USDT |
49,229.9566 HIGH |
1.4990 USDT |
1.3840 USDT |
1.5060 USDT |
1.4390 USDT |
| 2024-10-20 |
1.4575 USDT |
90,341.2392 HIGH |
1.3740 USDT |
1.3480 USDT |
1.5570 USDT |
1.4890 USDT |
| 2024-10-19 |
1.3652 USDT |
26,752.8434 HIGH |
1.3430 USDT |
1.3420 USDT |
1.3920 USDT |
1.3840 USDT |
| 2024-10-18 |
1.3263 USDT |
8,478.9978 HIGH |
1.3020 USDT |
1.2940 USDT |
1.3490 USDT |
1.3290 USDT |
| 2024-10-17 |
1.2978 USDT |
28,808.0927 HIGH |
1.3360 USDT |
1.2690 USDT |
1.3430 USDT |
1.3010 USDT |
| 2024-10-16 |
1.3479 USDT |
26,099.7367 HIGH |
1.3590 USDT |
1.3140 USDT |
1.3760 USDT |
1.3440 USDT |
| 2024-10-15 |
1.3555 USDT |
24,657.2951 HIGH |
1.3980 USDT |
1.3100 USDT |
1.3980 USDT |
1.3560 USDT |
| 2024-10-14 |
1.3710 USDT |
28,563.1917 HIGH |
1.3230 USDT |
1.3130 USDT |
1.3970 USDT |
1.3870 USDT |
| 2024-10-13 |
1.2993 USDT |
9,816.5768 HIGH |
1.3170 USDT |
1.2640 USDT |
1.3330 USDT |
1.2910 USDT |
| 2024-10-12 |
1.3287 USDT |
12,739.0909 HIGH |
1.3020 USDT |
1.2980 USDT |
1.3450 USDT |
1.3200 USDT |
| 2024-10-11 |
1.2874 USDT |
11,722.8457 HIGH |
1.2640 USDT |
1.2560 USDT |
1.3440 USDT |
1.3090 USDT |
| 2024-10-10 |
1.2458 USDT |
12,093.3968 HIGH |
1.2420 USDT |
1.2310 USDT |
1.2680 USDT |
1.2380 USDT |
| 2024-10-09 |
1.2898 USDT |
19,812.9901 HIGH |
1.2900 USDT |
1.2410 USDT |
1.3040 USDT |
1.2410 USDT |
| 2024-10-08 |
1.2986 USDT |
26,768.4163 HIGH |
1.2850 USDT |
1.2700 USDT |
1.3380 USDT |
1.2810 USDT |
| 2024-10-07 |
1.3151 USDT |
9,799.4497 HIGH |
1.3040 USDT |
1.2900 USDT |
1.3320 USDT |
1.3140 USDT |
| 2024-10-06 |
1.2876 USDT |
14,599.5066 HIGH |
1.2740 USDT |
1.2640 USDT |
1.3070 USDT |
1.2950 USDT |
| 2024-10-05 |
1.2927 USDT |
17,320.0660 HIGH |
1.2900 USDT |
1.2660 USDT |
1.3070 USDT |
1.2730 USDT |
| 2024-10-04 |
1.2665 USDT |
8,267.2135 HIGH |
1.2490 USDT |
1.2290 USDT |
1.2980 USDT |
1.2980 USDT |
| 2024-10-03 |
1.2342 USDT |
32,742.3770 HIGH |
1.2450 USDT |
1.1900 USDT |
1.2700 USDT |
1.2260 USDT |
| 2024-10-02 |
1.2795 USDT |
62,769.0145 HIGH |
1.2650 USDT |
1.2030 USDT |
1.3350 USDT |
1.2250 USDT |
| 2024-10-01 |
1.3648 USDT |
40,879.4645 HIGH |
1.4140 USDT |
1.2210 USDT |
1.4880 USDT |
1.3100 USDT |
| 2024-09-30 |
1.5015 USDT |
48,454.3806 HIGH |
1.5250 USDT |
1.4290 USDT |
1.5590 USDT |
1.4500 USDT |
| 2024-09-29 |
1.5301 USDT |
50,453.6362 HIGH |
1.4660 USDT |
1.4300 USDT |
1.5930 USDT |
1.5500 USDT |
| 2024-09-28 |
1.4763 USDT |
46,865.3210 HIGH |
1.5300 USDT |
1.3380 USDT |
1.5560 USDT |
1.4500 USDT |
| 2024-09-27 |
1.5102 USDT |
48,591.7777 HIGH |
1.4670 USDT |
1.4630 USDT |
1.5420 USDT |
1.5240 USDT |
| 2024-09-26 |
1.4474 USDT |
27,588.0741 HIGH |
1.4310 USDT |
1.3930 USDT |
1.4970 USDT |
1.4480 USDT |
| 2024-09-25 |
1.4428 USDT |
37,572.3500 HIGH |
1.4380 USDT |
1.4040 USDT |
1.4710 USDT |
1.4560 USDT |
| 2024-09-24 |
1.3918 USDT |
33,545.5737 HIGH |
1.4090 USDT |
1.3600 USDT |
1.4240 USDT |
1.4120 USDT |
| 2024-09-23 |
1.3872 USDT |
29,492.2699 HIGH |
1.3540 USDT |
1.3260 USDT |
1.4110 USDT |
1.4070 USDT |
| 2024-09-22 |
1.3774 USDT |
19,196.9108 HIGH |
1.4080 USDT |
1.3380 USDT |
1.4080 USDT |
1.3500 USDT |
| 2024-09-21 |
1.3847 USDT |
39,244.7892 HIGH |
1.3950 USDT |
1.3620 USDT |
1.4010 USDT |
1.3870 USDT |
| 2024-09-20 |
1.3914 USDT |
44,144.0522 HIGH |
1.3630 USDT |
1.3410 USDT |
1.4330 USDT |
1.3900 USDT |
| 2024-09-19 |
1.3788 USDT |
30,619.1201 HIGH |
1.3640 USDT |
1.3500 USDT |
1.4010 USDT |
1.3500 USDT |
| 2024-09-18 |
1.3090 USDT |
58,714.7170 HIGH |
1.3070 USDT |
1.2530 USDT |
1.3360 USDT |
1.3220 USDT |
| 2024-09-17 |
1.2641 USDT |
34,854.2622 HIGH |
1.2480 USDT |
1.2090 USDT |
1.3200 USDT |
1.3050 USDT |
| 2024-09-16 |
1.2624 USDT |
14,828.2681 HIGH |
1.2760 USDT |
1.2310 USDT |
1.2910 USDT |
1.2440 USDT |
| 2024-09-15 |
1.3386 USDT |
17,295.6000 HIGH |
1.3350 USDT |
1.3110 USDT |
1.3590 USDT |
1.3280 USDT |
| 2024-09-14 |
1.3291 USDT |
25,019.7800 HIGH |
1.3480 USDT |
1.2950 USDT |
1.3680 USDT |
1.3160 USDT |