Crypto exchange Kucoin

Market High Gain (HIGH) / Tether (USDT)

Identifier on Kucoin: HIGH-USDT
12...45678...1314
Date Price Volume Open Low High Close
2024-04-17 2.1719 USDT 15,001.9716 HIGH 2.1900 USDT 2.1010 USDT 2.2740 USDT 2.2350 USDT
2024-04-16 2.1554 USDT 36,974.5386 HIGH 2.1680 USDT 2.0490 USDT 2.2400 USDT 2.1620 USDT
2024-04-15 2.2107 USDT 44,271.4061 HIGH 2.2650 USDT 2.0560 USDT 2.3510 USDT 2.1800 USDT
2024-04-14 2.1911 USDT 110,701.7728 HIGH 2.1250 USDT 1.9870 USDT 2.3380 USDT 2.2960 USDT
2024-04-13 2.2236 USDT 101,930.8614 HIGH 2.4000 USDT 1.7970 USDT 2.6410 USDT 1.9730 USDT
2024-04-12 2.7529 USDT 133,784.1586 HIGH 3.1000 USDT 2.1220 USDT 3.2890 USDT 2.4230 USDT
2024-04-11 3.0189 USDT 63,977.9873 HIGH 2.9790 USDT 2.8280 USDT 3.3910 USDT 3.0700 USDT
2024-04-10 3.1144 USDT 99,789.2692 HIGH 3.2030 USDT 2.9300 USDT 3.3790 USDT 2.9790 USDT
2024-04-09 3.4078 USDT 166,393.7769 HIGH 3.0600 USDT 3.0600 USDT 3.6800 USDT 3.2410 USDT
2024-04-08 3.0358 USDT 76,107.5461 HIGH 3.1060 USDT 2.8990 USDT 3.2040 USDT 2.9980 USDT
2024-04-07 3.1101 USDT 138,640.3508 HIGH 2.9390 USDT 2.8620 USDT 3.2500 USDT 3.1180 USDT
2024-04-06 2.8249 USDT 57,803.9999 HIGH 2.8880 USDT 2.6740 USDT 2.9570 USDT 2.9540 USDT
2024-04-05 2.7319 USDT 146,730.9593 HIGH 2.7220 USDT 2.4920 USDT 2.9840 USDT 2.9210 USDT
2024-04-04 2.5720 USDT 74,424.8140 HIGH 2.3310 USDT 2.3310 USDT 2.8440 USDT 2.7240 USDT
2024-04-03 2.4514 USDT 122,452.6156 HIGH 2.6260 USDT 2.1520 USDT 2.7140 USDT 2.3270 USDT
2024-04-02 2.4732 USDT 276,898.3091 HIGH 2.4100 USDT 2.2400 USDT 2.8420 USDT 2.5930 USDT
2024-04-01 2.2784 USDT 75,791.5847 HIGH 2.2280 USDT 2.1710 USDT 2.4100 USDT 2.2860 USDT
2024-03-31 2.1579 USDT 18,856.5737 HIGH 2.1190 USDT 2.1190 USDT 2.1990 USDT 2.1850 USDT
2024-03-30 2.2286 USDT 13,579.4218 HIGH 2.3380 USDT 2.1530 USDT 2.3520 USDT 2.1660 USDT
2024-03-29 2.2566 USDT 45,533.0247 HIGH 2.1460 USDT 2.0850 USDT 2.4150 USDT 2.3560 USDT
2024-03-28 2.1302 USDT 21,419.0262 HIGH 2.0990 USDT 2.0560 USDT 2.1890 USDT 2.1050 USDT
2024-03-27 2.1441 USDT 83,811.8849 HIGH 2.1500 USDT 2.0530 USDT 2.2470 USDT 2.1080 USDT
2024-03-26 2.0867 USDT 182,251.5230 HIGH 2.0520 USDT 1.9240 USDT 2.1960 USDT 2.1060 USDT
2024-03-25 1.9974 USDT 55,830.6920 HIGH 1.9930 USDT 1.9650 USDT 2.0780 USDT 2.0430 USDT
2024-03-24 1.9354 USDT 69,187.3856 HIGH 1.9110 USDT 1.8730 USDT 1.9970 USDT 1.9880 USDT
2024-03-23 1.9241 USDT 62,304.7837 HIGH 1.8970 USDT 1.8570 USDT 1.9690 USDT 1.9360 USDT
2024-03-22 1.9165 USDT 71,796.3052 HIGH 1.9530 USDT 1.8320 USDT 2.0240 USDT 1.8460 USDT
2024-03-21 1.9242 USDT 275,813.6193 HIGH 1.8850 USDT 1.8320 USDT 2.0460 USDT 1.9270 USDT
2024-03-20 1.7574 USDT 71,847.0446 HIGH 1.7140 USDT 1.6330 USDT 1.8620 USDT 1.8440 USDT
2024-03-19 1.7659 USDT 136,527.6351 HIGH 1.8670 USDT 1.6500 USDT 1.9780 USDT 1.6950 USDT
2024-03-18 1.9594 USDT 78,876.8560 HIGH 2.0040 USDT 1.8280 USDT 2.0850 USDT 1.8850 USDT
2024-03-17 1.9395 USDT 79,288.8845 HIGH 1.9620 USDT 1.8100 USDT 2.0460 USDT 2.0340 USDT
2024-03-16 2.0535 USDT 85,865.2047 HIGH 2.1680 USDT 1.9040 USDT 2.2190 USDT 1.9310 USDT
2024-03-15 2.1585 USDT 155,216.4541 HIGH 2.3680 USDT 1.9800 USDT 2.4250 USDT 2.1100 USDT
2024-03-14 2.3624 USDT 123,968.8903 HIGH 2.4840 USDT 2.2240 USDT 2.5180 USDT 2.2770 USDT
2024-03-13 2.3862 USDT 121,649.8743 HIGH 2.2970 USDT 2.2780 USDT 2.5130 USDT 2.5020 USDT
2024-03-12 2.2667 USDT 110,425.1833 HIGH 2.3510 USDT 2.1290 USDT 2.3800 USDT 2.2710 USDT
2024-03-11 2.3575 USDT 154,681.1589 HIGH 2.4280 USDT 2.1860 USDT 2.4350 USDT 2.3600 USDT
2024-03-10 2.4115 USDT 318,131.7383 HIGH 2.3520 USDT 2.2900 USDT 2.5820 USDT 2.3880 USDT
2024-03-09 2.2925 USDT 228,942.4588 HIGH 2.2080 USDT 2.1630 USDT 2.4020 USDT 2.3060 USDT
2024-03-08 2.1235 USDT 172,101.2301 HIGH 2.1290 USDT 1.9630 USDT 2.2310 USDT 2.2210 USDT
2024-03-07 2.0775 USDT 146,100.2480 HIGH 2.0290 USDT 1.9740 USDT 2.2000 USDT 2.1380 USDT
2024-03-06 1.8969 USDT 125,817.1277 HIGH 1.8620 USDT 1.7800 USDT 1.9620 USDT 1.9410 USDT
2024-03-05 1.9729 USDT 188,254.5712 HIGH 2.1380 USDT 1.5610 USDT 2.2490 USDT 1.7580 USDT
2024-03-04 2.2006 USDT 88,539.7597 HIGH 2.1400 USDT 2.0820 USDT 2.3460 USDT 2.1570 USDT
2024-03-03 2.1402 USDT 116,915.9623 HIGH 2.1710 USDT 1.9070 USDT 2.2930 USDT 2.1420 USDT
2024-03-02 2.0826 USDT 101,889.1759 HIGH 1.9890 USDT 1.9700 USDT 2.1990 USDT 2.1520 USDT
2024-03-01 2.0004 USDT 87,808.1666 HIGH 1.9460 USDT 1.9460 USDT 2.0490 USDT 1.9870 USDT
2024-02-29 1.9976 USDT 92,551.1856 HIGH 1.9570 USDT 1.9050 USDT 2.0820 USDT 1.9190 USDT
2024-02-28 1.9070 USDT 175,734.3056 HIGH 1.8670 USDT 1.7050 USDT 2.0770 USDT 1.8920 USDT
12...45678...1314