Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
1.3375 USDT |
17,981.3312 HIGH |
1.3250 USDT |
1.2860 USDT |
1.3670 USDT |
1.3510 USDT |
| 2024-09-12 |
1.3071 USDT |
19,155.2578 HIGH |
1.2760 USDT |
1.2760 USDT |
1.3340 USDT |
1.3260 USDT |
| 2024-09-11 |
1.2803 USDT |
83,984.9015 HIGH |
1.3280 USDT |
1.2370 USDT |
1.3280 USDT |
1.2800 USDT |
| 2024-09-10 |
1.3342 USDT |
21,581.6867 HIGH |
1.3320 USDT |
1.3200 USDT |
1.3500 USDT |
1.3330 USDT |
| 2024-09-09 |
1.3150 USDT |
25,207.1856 HIGH |
1.2960 USDT |
1.2780 USDT |
1.3620 USDT |
1.3360 USDT |
| 2024-09-08 |
1.2915 USDT |
24,866.5760 HIGH |
1.2390 USDT |
1.2360 USDT |
1.3330 USDT |
1.2810 USDT |
| 2024-09-07 |
1.2466 USDT |
22,723.6980 HIGH |
1.1970 USDT |
1.1940 USDT |
1.2750 USDT |
1.2520 USDT |
| 2024-09-06 |
1.2365 USDT |
13,515.5027 HIGH |
1.2370 USDT |
1.2050 USDT |
1.2720 USDT |
1.2270 USDT |
| 2024-09-05 |
1.2637 USDT |
23,308.1751 HIGH |
1.2720 USDT |
1.2380 USDT |
1.2850 USDT |
1.2390 USDT |
| 2024-09-04 |
1.2346 USDT |
28,626.1518 HIGH |
1.2450 USDT |
1.1730 USDT |
1.2930 USDT |
1.2630 USDT |
| 2024-09-03 |
1.2905 USDT |
10,729.6227 HIGH |
1.3070 USDT |
1.2560 USDT |
1.3300 USDT |
1.2730 USDT |
| 2024-09-02 |
1.2696 USDT |
12,814.8200 HIGH |
1.2230 USDT |
1.2230 USDT |
1.3160 USDT |
1.3040 USDT |
| 2024-09-01 |
1.2825 USDT |
15,612.0143 HIGH |
1.3210 USDT |
1.2420 USDT |
1.3210 USDT |
1.2660 USDT |
| 2024-08-31 |
1.3350 USDT |
9,189.3289 HIGH |
1.3550 USDT |
1.3050 USDT |
1.3560 USDT |
1.3240 USDT |
| 2024-08-30 |
1.3135 USDT |
16,158.2979 HIGH |
1.3220 USDT |
1.2570 USDT |
1.3540 USDT |
1.3200 USDT |
| 2024-08-29 |
1.3468 USDT |
52,032.9555 HIGH |
1.3280 USDT |
1.2940 USDT |
1.3960 USDT |
1.3280 USDT |
| 2024-08-28 |
1.3224 USDT |
35,287.7057 HIGH |
1.3300 USDT |
1.2630 USDT |
1.3700 USDT |
1.3070 USDT |
| 2024-08-27 |
1.4439 USDT |
41,132.5239 HIGH |
1.4390 USDT |
1.3890 USDT |
1.4880 USDT |
1.4070 USDT |
| 2024-08-26 |
1.4948 USDT |
30,547.5601 HIGH |
1.5600 USDT |
1.4250 USDT |
1.5600 USDT |
1.4340 USDT |
| 2024-08-25 |
1.5723 USDT |
37,842.9269 HIGH |
1.6180 USDT |
1.5250 USDT |
1.6510 USDT |
1.5700 USDT |
| 2024-08-24 |
1.6275 USDT |
69,805.9680 HIGH |
1.5940 USDT |
1.5720 USDT |
1.7000 USDT |
1.6090 USDT |
| 2024-08-23 |
1.5288 USDT |
58,098.7841 HIGH |
1.4710 USDT |
1.4590 USDT |
1.6000 USDT |
1.5910 USDT |
| 2024-08-22 |
1.4534 USDT |
43,486.6687 HIGH |
1.4720 USDT |
1.4200 USDT |
1.4900 USDT |
1.4600 USDT |
| 2024-08-21 |
1.4286 USDT |
48,698.4000 HIGH |
1.4700 USDT |
1.3860 USDT |
1.4700 USDT |
1.4450 USDT |
| 2024-08-20 |
1.4687 USDT |
62,969.0983 HIGH |
1.4840 USDT |
1.4120 USDT |
1.5120 USDT |
1.4430 USDT |
| 2024-08-19 |
1.4713 USDT |
198,951.5128 HIGH |
1.4160 USDT |
1.3850 USDT |
1.5570 USDT |
1.5140 USDT |
| 2024-08-18 |
1.4207 USDT |
130,554.2492 HIGH |
1.3100 USDT |
1.2930 USDT |
1.5000 USDT |
1.4390 USDT |
| 2024-08-17 |
1.2867 USDT |
20,131.2613 HIGH |
1.2880 USDT |
1.2730 USDT |
1.3070 USDT |
1.2980 USDT |
| 2024-08-16 |
1.3086 USDT |
45,752.0393 HIGH |
1.2900 USDT |
1.2570 USDT |
1.3680 USDT |
1.2970 USDT |
| 2024-08-15 |
1.3325 USDT |
84,073.2551 HIGH |
1.4090 USDT |
1.2620 USDT |
1.4100 USDT |
1.2820 USDT |