Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
1.3599 USDT |
97,903.8701 HIGH |
1.3140 USDT |
1.3090 USDT |
1.4220 USDT |
1.3970 USDT |
| 2024-08-13 |
1.2880 USDT |
35,290.7342 HIGH |
1.3100 USDT |
1.2590 USDT |
1.3380 USDT |
1.3140 USDT |
| 2024-08-12 |
1.2767 USDT |
47,522.2517 HIGH |
1.2160 USDT |
1.2130 USDT |
1.3210 USDT |
1.2980 USDT |
| 2024-08-11 |
1.2775 USDT |
49,618.1722 HIGH |
1.3220 USDT |
1.2020 USDT |
1.3550 USDT |
1.2100 USDT |
| 2024-08-10 |
1.3020 USDT |
49,003.1773 HIGH |
1.2980 USDT |
1.2690 USDT |
1.3500 USDT |
1.3300 USDT |
| 2024-08-09 |
1.3027 USDT |
51,501.0207 HIGH |
1.3330 USDT |
1.2560 USDT |
1.3490 USDT |
1.2740 USDT |
| 2024-08-08 |
1.2436 USDT |
39,093.2722 HIGH |
1.1790 USDT |
1.1570 USDT |
1.2980 USDT |
1.2740 USDT |
| 2024-08-07 |
1.2626 USDT |
45,937.0506 HIGH |
1.2190 USDT |
1.1860 USDT |
1.3020 USDT |
1.1890 USDT |
| 2024-08-06 |
1.1992 USDT |
55,171.0709 HIGH |
1.0980 USDT |
1.0980 USDT |
1.2430 USDT |
1.2160 USDT |
| 2024-08-05 |
1.0763 USDT |
123,657.0289 HIGH |
1.2400 USDT |
0.9620 USDT |
1.2470 USDT |
1.0900 USDT |
| 2024-08-04 |
1.2440 USDT |
43,620.3149 HIGH |
1.2830 USDT |
1.1780 USDT |
1.3200 USDT |
1.2660 USDT |
| 2024-08-03 |
1.3298 USDT |
39,970.0618 HIGH |
1.3690 USDT |
1.2440 USDT |
1.3910 USDT |
1.2480 USDT |
| 2024-08-02 |
1.4319 USDT |
48,676.4685 HIGH |
1.4550 USDT |
1.3740 USDT |
1.4920 USDT |
1.3790 USDT |
| 2024-08-01 |
1.4299 USDT |
94,233.0757 HIGH |
1.5460 USDT |
1.3330 USDT |
1.5630 USDT |
1.3590 USDT |
| 2024-07-31 |
1.5707 USDT |
41,417.3871 HIGH |
1.5540 USDT |
1.5320 USDT |
1.6130 USDT |
1.5480 USDT |
| 2024-07-30 |
1.5898 USDT |
52,815.3294 HIGH |
1.6070 USDT |
1.5160 USDT |
1.6380 USDT |
1.5400 USDT |
| 2024-07-29 |
1.6487 USDT |
53,328.9229 HIGH |
1.6040 USDT |
1.6010 USDT |
1.6890 USDT |
1.6270 USDT |
| 2024-07-28 |
1.6350 USDT |
39,546.4192 HIGH |
1.6670 USDT |
1.6020 USDT |
1.6680 USDT |
1.6040 USDT |
| 2024-07-27 |
1.6667 USDT |
56,857.2767 HIGH |
1.6690 USDT |
1.6070 USDT |
1.7170 USDT |
1.6920 USDT |
| 2024-07-26 |
1.6480 USDT |
36,222.9740 HIGH |
1.5980 USDT |
1.5980 USDT |
1.6780 USDT |
1.6670 USDT |
| 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 |