Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
1.6033 USDT |
81,355.8912 HIGH |
1.6910 USDT |
1.5120 USDT |
1.6980 USDT |
1.5950 USDT |
| 2024-07-24 |
1.7138 USDT |
33,292.4676 HIGH |
1.6980 USDT |
1.6610 USDT |
1.7610 USDT |
1.6670 USDT |
| 2024-07-23 |
1.7151 USDT |
76,757.3004 HIGH |
1.7480 USDT |
1.6460 USDT |
1.7870 USDT |
1.6970 USDT |
| 2024-07-22 |
1.8754 USDT |
72,350.8680 HIGH |
1.9510 USDT |
1.8230 USDT |
1.9620 USDT |
1.8370 USDT |
| 2024-07-21 |
1.9349 USDT |
84,883.6025 HIGH |
1.9980 USDT |
1.8020 USDT |
2.0340 USDT |
1.8910 USDT |
| 2024-07-20 |
2.0120 USDT |
203,688.3446 HIGH |
1.9510 USDT |
1.9130 USDT |
2.0980 USDT |
1.9860 USDT |
| 2024-07-19 |
1.9481 USDT |
199,470.7077 HIGH |
1.9330 USDT |
1.8480 USDT |
2.0760 USDT |
1.9480 USDT |
| 2024-07-18 |
1.9231 USDT |
296,983.9761 HIGH |
1.6860 USDT |
1.6860 USDT |
2.0280 USDT |
1.8890 USDT |
| 2024-07-17 |
1.7115 USDT |
58,727.9470 HIGH |
1.7010 USDT |
1.6570 USDT |
1.7700 USDT |
1.7070 USDT |
| 2024-07-16 |
1.6771 USDT |
91,676.9566 HIGH |
1.7030 USDT |
1.5750 USDT |
1.7630 USDT |
1.7130 USDT |
| 2024-07-15 |
1.5436 USDT |
38,203.7039 HIGH |
1.5240 USDT |
1.5120 USDT |
1.5870 USDT |
1.5760 USDT |
| 2024-07-14 |
1.4835 USDT |
25,602.0633 HIGH |
1.4680 USDT |
1.4590 USDT |
1.5130 USDT |
1.4690 USDT |
| 2024-07-13 |
1.4621 USDT |
10,971.2762 HIGH |
1.4380 USDT |
1.4370 USDT |
1.4820 USDT |
1.4370 USDT |
| 2024-07-12 |
1.4421 USDT |
26,430.7923 HIGH |
1.4480 USDT |
1.4140 USDT |
1.4750 USDT |
1.4280 USDT |
| 2024-07-11 |
1.5129 USDT |
32,813.7458 HIGH |
1.5460 USDT |
1.4560 USDT |
1.6050 USDT |
1.4630 USDT |
| 2024-07-10 |
1.5609 USDT |
56,511.1272 HIGH |
1.5340 USDT |
1.4910 USDT |
1.6120 USDT |
1.5380 USDT |
| 2024-07-09 |
1.4874 USDT |
46,320.3230 HIGH |
1.4860 USDT |
1.4560 USDT |
1.5230 USDT |
1.5120 USDT |
| 2024-07-08 |
1.4825 USDT |
77,456.5521 HIGH |
1.4520 USDT |
1.3890 USDT |
1.5510 USDT |
1.4910 USDT |
| 2024-07-07 |
1.5192 USDT |
116,400.9257 HIGH |
1.5650 USDT |
1.4600 USDT |
1.5750 USDT |
1.4710 USDT |
| 2024-07-06 |
1.4868 USDT |
150,020.7810 HIGH |
1.2810 USDT |
1.2780 USDT |
1.5830 USDT |
1.5610 USDT |
| 2024-07-05 |
1.2871 USDT |
214,576.2253 HIGH |
1.4620 USDT |
1.2010 USDT |
1.4620 USDT |
1.2990 USDT |
| 2024-07-04 |
1.6121 USDT |
62,455.4924 HIGH |
1.7270 USDT |
1.5420 USDT |
1.7310 USDT |
1.5530 USDT |
| 2024-07-03 |
1.7460 USDT |
41,323.0197 HIGH |
1.8430 USDT |
1.6700 USDT |
1.8570 USDT |
1.7220 USDT |
| 2024-07-02 |
1.8557 USDT |
16,722.9205 HIGH |
1.8500 USDT |
1.8190 USDT |
1.8890 USDT |
1.8440 USDT |
| 2024-07-01 |
1.8736 USDT |
34,136.5165 HIGH |
1.9020 USDT |
1.8330 USDT |
1.9810 USDT |
1.8570 USDT |
| 2024-06-30 |
1.8546 USDT |
22,519.4624 HIGH |
1.8380 USDT |
1.8120 USDT |
1.9060 USDT |
1.8900 USDT |
| 2024-06-29 |
1.8889 USDT |
24,350.0241 HIGH |
1.8630 USDT |
1.8460 USDT |
1.9110 USDT |
1.8570 USDT |
| 2024-06-28 |
1.9651 USDT |
38,841.6362 HIGH |
2.0030 USDT |
1.9020 USDT |
2.0240 USDT |
1.9110 USDT |
| 2024-06-27 |
1.9741 USDT |
45,504.1702 HIGH |
1.9590 USDT |
1.9030 USDT |
2.0440 USDT |
2.0080 USDT |
| 2024-06-26 |
1.9837 USDT |
48,007.0284 HIGH |
2.0210 USDT |
1.9250 USDT |
2.0640 USDT |
1.9500 USDT |
| 2024-06-25 |
2.0254 USDT |
148,313.7613 HIGH |
2.0080 USDT |
1.9750 USDT |
2.1030 USDT |
2.0440 USDT |
| 2024-06-24 |
1.9342 USDT |
97,090.2205 HIGH |
1.9160 USDT |
1.8310 USDT |
2.0450 USDT |
2.0200 USDT |
| 2024-06-23 |
2.0376 USDT |
192,469.2615 HIGH |
1.9910 USDT |
1.9780 USDT |
2.2820 USDT |
1.9810 USDT |
| 2024-06-22 |
1.9843 USDT |
74,622.0011 HIGH |
1.9670 USDT |
1.9050 USDT |
2.0590 USDT |
1.9940 USDT |
| 2024-06-21 |
2.0015 USDT |
118,117.1147 HIGH |
2.0000 USDT |
1.9300 USDT |
2.0880 USDT |
1.9620 USDT |
| 2024-06-20 |
2.0612 USDT |
131,997.2216 HIGH |
2.0500 USDT |
1.9920 USDT |
2.1720 USDT |
2.0140 USDT |
| 2024-06-19 |
2.1004 USDT |
115,021.8353 HIGH |
2.1280 USDT |
2.0250 USDT |
2.1920 USDT |
2.0680 USDT |
| 2024-06-18 |
2.1253 USDT |
462,083.9599 HIGH |
2.3940 USDT |
1.9430 USDT |
2.4050 USDT |
2.0920 USDT |
| 2024-06-17 |
2.4966 USDT |
317,232.7918 HIGH |
2.7850 USDT |
2.2240 USDT |
2.8420 USDT |
2.4420 USDT |
| 2024-06-16 |
2.7005 USDT |
44,775.6604 HIGH |
2.7380 USDT |
2.6080 USDT |
2.7850 USDT |
2.7570 USDT |
| 2024-06-15 |
2.7745 USDT |
149,998.5687 HIGH |
2.7030 USDT |
2.6390 USDT |
3.1000 USDT |
2.7210 USDT |
| 2024-06-14 |
2.7239 USDT |
196,036.8086 HIGH |
2.7280 USDT |
2.4750 USDT |
2.8620 USDT |
2.6770 USDT |
| 2024-06-13 |
2.8189 USDT |
143,509.2711 HIGH |
2.9390 USDT |
2.6780 USDT |
2.9850 USDT |
2.7080 USDT |
| 2024-06-12 |
2.9631 USDT |
439,517.5754 HIGH |
3.0700 USDT |
2.7670 USDT |
3.2000 USDT |
2.9160 USDT |
| 2024-06-11 |
3.1906 USDT |
459,687.0794 HIGH |
3.7430 USDT |
2.8160 USDT |
3.9620 USDT |
3.0850 USDT |
| 2024-06-10 |
3.7948 USDT |
270,816.9901 HIGH |
4.5720 USDT |
3.3700 USDT |
4.5970 USDT |
3.7740 USDT |
| 2024-06-09 |
4.7036 USDT |
273,933.9030 HIGH |
5.1840 USDT |
4.1400 USDT |
5.4820 USDT |
4.5800 USDT |
| 2024-06-08 |
6.4760 USDT |
416,951.6754 HIGH |
8.5600 USDT |
5.1710 USDT |
9.0530 USDT |
5.2200 USDT |
| 2024-06-07 |
8.1621 USDT |
234,986.8262 HIGH |
7.2610 USDT |
7.1820 USDT |
9.7200 USDT |
8.5840 USDT |
| 2024-06-06 |
6.6369 USDT |
53,479.1231 HIGH |
6.2920 USDT |
6.2240 USDT |
7.0420 USDT |
6.9320 USDT |