Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
2.0451 USDT |
160,550.0658 HIGH |
1.9440 USDT |
1.8990 USDT |
2.1550 USDT |
2.0850 USDT |
| 2024-12-02 |
1.7980 USDT |
73,349.9596 HIGH |
1.8530 USDT |
1.7100 USDT |
1.8740 USDT |
1.8010 USDT |
| 2024-12-01 |
1.8939 USDT |
92,930.7526 HIGH |
1.8860 USDT |
1.8160 USDT |
1.9880 USDT |
1.8630 USDT |
| 2024-11-30 |
1.8422 USDT |
54,861.2554 HIGH |
1.8120 USDT |
1.7720 USDT |
1.9000 USDT |
1.8690 USDT |
| 2024-11-29 |
1.7800 USDT |
55,390.3471 HIGH |
1.7410 USDT |
1.6970 USDT |
1.8390 USDT |
1.7860 USDT |
| 2024-11-28 |
1.7103 USDT |
40,660.1686 HIGH |
1.7510 USDT |
1.6730 USDT |
1.7610 USDT |
1.7400 USDT |
| 2024-11-27 |
1.6590 USDT |
32,010.8758 HIGH |
1.6150 USDT |
1.5940 USDT |
1.7250 USDT |
1.7190 USDT |
| 2024-11-26 |
1.6278 USDT |
98,360.9738 HIGH |
1.6630 USDT |
1.5330 USDT |
1.7380 USDT |
1.6080 USDT |
| 2024-11-25 |
1.7023 USDT |
138,283.0210 HIGH |
1.6810 USDT |
1.6200 USDT |
1.8000 USDT |
1.6580 USDT |
| 2024-11-24 |
1.5752 USDT |
166,394.8894 HIGH |
1.5540 USDT |
1.4800 USDT |
1.7360 USDT |
1.6050 USDT |
| 2024-11-23 |
1.4980 USDT |
116,523.5628 HIGH |
1.4430 USDT |
1.4280 USDT |
1.5630 USDT |
1.5280 USDT |
| 2024-11-22 |
1.3892 USDT |
77,718.4303 HIGH |
1.4170 USDT |
1.3490 USDT |
1.4390 USDT |
1.4070 USDT |
| 2024-11-21 |
1.3605 USDT |
39,481.7368 HIGH |
1.3240 USDT |
1.2660 USDT |
1.4240 USDT |
1.4000 USDT |
| 2024-11-20 |
1.3495 USDT |
26,445.0158 HIGH |
1.3960 USDT |
1.2910 USDT |
1.3980 USDT |
1.3170 USDT |
| 2024-11-19 |
1.4021 USDT |
44,692.1286 HIGH |
1.4760 USDT |
1.3770 USDT |
1.4870 USDT |
1.3870 USDT |
| 2024-11-18 |
1.4534 USDT |
43,000.8830 HIGH |
1.4300 USDT |
1.4250 USDT |
1.5000 USDT |
1.4550 USDT |
| 2024-11-17 |
1.4742 USDT |
47,089.9425 HIGH |
1.4910 USDT |
1.4040 USDT |
1.5130 USDT |
1.4060 USDT |
| 2024-11-16 |
1.4546 USDT |
37,812.4770 HIGH |
1.4320 USDT |
1.4090 USDT |
1.4930 USDT |
1.4840 USDT |
| 2024-11-15 |
1.3832 USDT |
19,594.0751 HIGH |
1.3810 USDT |
1.3310 USDT |
1.4260 USDT |
1.4260 USDT |
| 2024-11-14 |
1.4413 USDT |
39,805.4952 HIGH |
1.4300 USDT |
1.3810 USDT |
1.4940 USDT |
1.4310 USDT |
| 2024-11-13 |
1.4000 USDT |
44,423.5292 HIGH |
1.4640 USDT |
1.3260 USDT |
1.5650 USDT |
1.4490 USDT |
| 2024-11-12 |
1.4750 USDT |
49,823.7683 HIGH |
1.5200 USDT |
1.3760 USDT |
1.5960 USDT |
1.4380 USDT |
| 2024-11-11 |
1.5017 USDT |
87,698.5205 HIGH |
1.5390 USDT |
1.4610 USDT |
1.5730 USDT |
1.4950 USDT |
| 2024-11-10 |
1.5461 USDT |
146,200.3014 HIGH |
1.3460 USDT |
1.3210 USDT |
1.8780 USDT |
1.5750 USDT |
| 2024-11-09 |
1.3055 USDT |
36,844.2178 HIGH |
1.2750 USDT |
1.2630 USDT |
1.3290 USDT |
1.3030 USDT |
| 2024-11-08 |
1.2649 USDT |
28,713.8442 HIGH |
1.2860 USDT |
1.2210 USDT |
1.3000 USDT |
1.2750 USDT |
| 2024-11-07 |
1.2819 USDT |
31,156.6895 HIGH |
1.2680 USDT |
1.2450 USDT |
1.3170 USDT |
1.2950 USDT |
| 2024-11-06 |
1.2008 USDT |
24,886.0304 HIGH |
1.1540 USDT |
1.1540 USDT |
1.2380 USDT |
1.2220 USDT |
| 2024-11-05 |
1.1256 USDT |
16,279.5293 HIGH |
1.0860 USDT |
1.0830 USDT |
1.1720 USDT |
1.1660 USDT |
| 2024-11-04 |
1.1040 USDT |
13,631.6467 HIGH |
1.1090 USDT |
1.0810 USDT |
1.1340 USDT |
1.0900 USDT |
| 2024-11-03 |
1.1119 USDT |
34,062.1827 HIGH |
1.1750 USDT |
1.0640 USDT |
1.1750 USDT |
1.1150 USDT |
| 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 |