Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
6.3073 USDT |
77,004.3989 HIGH |
6.1130 USDT |
6.0780 USDT |
6.7310 USDT |
6.2370 USDT |
| 2024-06-04 |
6.2351 USDT |
112,177.5759 HIGH |
6.5800 USDT |
5.8460 USDT |
6.7700 USDT |
6.1020 USDT |
| 2024-06-03 |
7.3240 USDT |
67,999.0313 HIGH |
7.5910 USDT |
6.8980 USDT |
7.7820 USDT |
6.9280 USDT |
| 2024-06-02 |
7.4614 USDT |
104,110.3437 HIGH |
6.7690 USDT |
6.7690 USDT |
8.1190 USDT |
7.7200 USDT |
| 2024-06-01 |
6.8652 USDT |
87,705.5530 HIGH |
7.0420 USDT |
6.4050 USDT |
7.7050 USDT |
6.7320 USDT |
| 2024-05-31 |
6.9416 USDT |
47,376.1177 HIGH |
6.5370 USDT |
6.5370 USDT |
7.1000 USDT |
7.0110 USDT |
| 2024-05-30 |
6.6949 USDT |
61,349.8025 HIGH |
6.6080 USDT |
6.3570 USDT |
7.0680 USDT |
6.5200 USDT |
| 2024-05-29 |
6.6455 USDT |
49,042.1495 HIGH |
6.4960 USDT |
6.4140 USDT |
6.9340 USDT |
6.5350 USDT |
| 2024-05-28 |
6.3098 USDT |
125,424.2330 HIGH |
6.1700 USDT |
5.8970 USDT |
6.6550 USDT |
6.5270 USDT |
| 2024-05-27 |
5.1322 USDT |
172,837.7390 HIGH |
4.7570 USDT |
4.6780 USDT |
5.9330 USDT |
5.8600 USDT |
| 2024-05-26 |
4.7012 USDT |
27,184.7485 HIGH |
4.4750 USDT |
4.4420 USDT |
4.8350 USDT |
4.7880 USDT |
| 2024-05-25 |
4.4364 USDT |
16,984.3001 HIGH |
4.4060 USDT |
4.3760 USDT |
4.5190 USDT |
4.4430 USDT |
| 2024-05-24 |
4.3584 USDT |
32,021.3981 HIGH |
4.3250 USDT |
4.2080 USDT |
4.4730 USDT |
4.3650 USDT |
| 2024-05-23 |
4.1774 USDT |
54,155.0557 HIGH |
4.1140 USDT |
4.0350 USDT |
4.3060 USDT |
4.3060 USDT |
| 2024-05-22 |
4.1635 USDT |
64,883.1981 HIGH |
4.0850 USDT |
4.0130 USDT |
4.2580 USDT |
4.1180 USDT |
| 2024-05-21 |
4.4213 USDT |
30,791.5907 HIGH |
4.4180 USDT |
4.3250 USDT |
4.5290 USDT |
4.3550 USDT |
| 2024-05-20 |
4.4207 USDT |
23,537.5145 HIGH |
4.3740 USDT |
4.3190 USDT |
4.5440 USDT |
4.4820 USDT |
| 2024-05-19 |
4.4038 USDT |
22,266.3456 HIGH |
4.4410 USDT |
4.3340 USDT |
4.4990 USDT |
4.3630 USDT |
| 2024-05-18 |
4.5569 USDT |
51,329.4055 HIGH |
4.6280 USDT |
4.4410 USDT |
4.6800 USDT |
4.4610 USDT |