Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-17 |
4.7578 USDT |
46,117.2087 HIGH |
4.7660 USDT |
4.6080 USDT |
4.9390 USDT |
4.6610 USDT |
| 2024-05-16 |
4.9084 USDT |
92,638.2678 HIGH |
4.6800 USDT |
4.6490 USDT |
5.0410 USDT |
4.7910 USDT |
| 2024-05-15 |
4.5436 USDT |
78,513.1932 HIGH |
4.3610 USDT |
4.3060 USDT |
4.9000 USDT |
4.8540 USDT |
| 2024-05-14 |
4.4967 USDT |
71,559.5566 HIGH |
4.5410 USDT |
4.3500 USDT |
4.7160 USDT |
4.4090 USDT |
| 2024-05-13 |
4.6138 USDT |
72,334.9797 HIGH |
4.7700 USDT |
4.4500 USDT |
4.8600 USDT |
4.5720 USDT |
| 2024-05-12 |
4.8390 USDT |
37,315.2962 HIGH |
4.5320 USDT |
4.5320 USDT |
4.9990 USDT |
4.8300 USDT |
| 2024-05-11 |
4.5450 USDT |
38,811.2505 HIGH |
4.5400 USDT |
4.4600 USDT |
4.6850 USDT |
4.5260 USDT |
| 2024-05-10 |
4.6399 USDT |
69,323.0775 HIGH |
4.6070 USDT |
4.5270 USDT |
4.8780 USDT |
4.5740 USDT |
| 2024-05-09 |
4.3924 USDT |
116,444.7356 HIGH |
4.1400 USDT |
4.0740 USDT |
4.6370 USDT |
4.6000 USDT |
| 2024-05-08 |
4.0749 USDT |
46,131.8976 HIGH |
4.0220 USDT |
3.9690 USDT |
4.2620 USDT |
4.1630 USDT |
| 2024-05-07 |
4.0084 USDT |
59,595.9137 HIGH |
4.0800 USDT |
3.7860 USDT |
4.2100 USDT |
3.9840 USDT |
| 2024-05-06 |
4.1030 USDT |
75,338.1013 HIGH |
4.1830 USDT |
3.9950 USDT |
4.2750 USDT |
4.1250 USDT |
| 2024-05-05 |
4.1944 USDT |
77,409.2941 HIGH |
4.5490 USDT |
4.0210 USDT |
4.5490 USDT |
4.1480 USDT |
| 2024-05-04 |
4.2541 USDT |
74,503.2082 HIGH |
4.2600 USDT |
4.1430 USDT |
4.3470 USDT |
4.2430 USDT |
| 2024-05-03 |
4.1014 USDT |
144,115.0862 HIGH |
3.9010 USDT |
3.7500 USDT |
4.2910 USDT |
4.2070 USDT |
| 2024-05-02 |
3.5606 USDT |
114,325.1096 HIGH |
3.4040 USDT |
3.2880 USDT |
3.9680 USDT |
3.8890 USDT |
| 2024-05-01 |
3.4339 USDT |
58,546.3116 HIGH |
3.3740 USDT |
3.2430 USDT |
3.6180 USDT |
3.4580 USDT |
| 2024-04-30 |
3.6019 USDT |
126,790.5790 HIGH |
3.6240 USDT |
3.2510 USDT |
4.0000 USDT |
3.4960 USDT |
| 2024-04-29 |
3.8580 USDT |
81,473.4610 HIGH |
3.8060 USDT |
3.5760 USDT |
4.0450 USDT |
3.5890 USDT |
| 2024-04-28 |
4.1052 USDT |
226,723.7009 HIGH |
4.2230 USDT |
3.8240 USDT |
4.3600 USDT |
3.8260 USDT |
| 2024-04-27 |
3.9539 USDT |
228,848.7375 HIGH |
3.9070 USDT |
3.6000 USDT |
4.4580 USDT |
4.0820 USDT |
| 2024-04-26 |
3.6836 USDT |
550,290.8900 HIGH |
3.6860 USDT |
3.2790 USDT |
3.9790 USDT |
3.8710 USDT |
| 2024-04-25 |
3.4415 USDT |
478,446.2462 HIGH |
3.2500 USDT |
3.1160 USDT |
3.7200 USDT |
3.6810 USDT |
| 2024-04-24 |
3.1987 USDT |
88,871.9591 HIGH |
2.8600 USDT |
2.8570 USDT |
3.4040 USDT |
3.2000 USDT |
| 2024-04-23 |
2.8027 USDT |
14,482.5811 HIGH |
2.7900 USDT |
2.7350 USDT |
2.8990 USDT |
2.8580 USDT |
| 2024-04-22 |
2.7896 USDT |
30,393.0865 HIGH |
2.6980 USDT |
2.6120 USDT |
2.8510 USDT |
2.7990 USDT |
| 2024-04-21 |
2.6471 USDT |
60,559.2415 HIGH |
2.6220 USDT |
2.4200 USDT |
2.7300 USDT |
2.7040 USDT |
| 2024-04-20 |
2.5299 USDT |
24,885.3202 HIGH |
2.3750 USDT |
2.3450 USDT |
2.6550 USDT |
2.6180 USDT |
| 2024-04-19 |
2.2916 USDT |
61,648.7643 HIGH |
2.2500 USDT |
2.0250 USDT |
2.4710 USDT |
2.4200 USDT |
| 2024-04-18 |
2.2599 USDT |
72,022.3502 HIGH |
2.2620 USDT |
2.1640 USDT |
2.4510 USDT |
2.2800 USDT |
| 2024-04-17 |
2.1719 USDT |
15,001.9716 HIGH |
2.1900 USDT |
2.1010 USDT |
2.2740 USDT |
2.2350 USDT |