Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
1.4686 USDT |
31,808.9908 HIGH |
1.4730 USDT |
1.4290 USDT |
1.4930 USDT |
1.4770 USDT |
| 2024-01-26 |
1.4750 USDT |
28,006.8260 HIGH |
1.4150 USDT |
1.4100 USDT |
1.4890 USDT |
1.4710 USDT |
| 2024-01-25 |
1.4133 USDT |
63,116.3986 HIGH |
1.4550 USDT |
1.3780 USDT |
1.4990 USDT |
1.4150 USDT |
| 2024-01-24 |
1.4458 USDT |
58,518.9358 HIGH |
1.4500 USDT |
1.4200 USDT |
1.5010 USDT |
1.4410 USDT |
| 2024-01-23 |
1.4218 USDT |
40,561.1410 HIGH |
1.5200 USDT |
1.3600 USDT |
1.5510 USDT |
1.4140 USDT |
| 2024-01-22 |
1.6055 USDT |
65,515.4126 HIGH |
1.7260 USDT |
1.4880 USDT |
1.7340 USDT |
1.4960 USDT |
| 2024-01-21 |
1.7159 USDT |
66,942.6007 HIGH |
1.6940 USDT |
1.6750 USDT |
1.7600 USDT |
1.7400 USDT |
| 2024-01-20 |
1.7035 USDT |
104,684.5753 HIGH |
1.6990 USDT |
1.6180 USDT |
1.7740 USDT |
1.7150 USDT |
| 2024-01-19 |
1.5017 USDT |
87,919.8431 HIGH |
1.4920 USDT |
1.4290 USDT |
1.5940 USDT |
1.5490 USDT |
| 2024-01-18 |
1.6608 USDT |
45,887.0714 HIGH |
1.7380 USDT |
1.5080 USDT |
1.7660 USDT |
1.5310 USDT |
| 2024-01-17 |
1.6776 USDT |
58,323.1021 HIGH |
1.6420 USDT |
1.5980 USDT |
1.7340 USDT |
1.7050 USDT |
| 2024-01-16 |
1.6025 USDT |
19,552.6559 HIGH |
1.6060 USDT |
1.5510 USDT |
1.6450 USDT |
1.6400 USDT |
| 2024-01-15 |
1.6083 USDT |
56,724.7057 HIGH |
1.5260 USDT |
1.5240 USDT |
1.6700 USDT |
1.6050 USDT |
| 2024-01-14 |
1.5721 USDT |
45,889.4558 HIGH |
1.5560 USDT |
1.5150 USDT |
1.6790 USDT |
1.5510 USDT |
| 2024-01-13 |
1.5503 USDT |
20,910.6786 HIGH |
1.5340 USDT |
1.4720 USDT |
1.5910 USDT |
1.5570 USDT |
| 2024-01-12 |
1.5646 USDT |
43,307.0073 HIGH |
1.5700 USDT |
1.3850 USDT |
1.6890 USDT |
1.5450 USDT |
| 2024-01-11 |
1.5468 USDT |
62,759.2712 HIGH |
1.4980 USDT |
1.4660 USDT |
1.6140 USDT |
1.5380 USDT |
| 2024-01-10 |
1.4333 USDT |
50,885.4096 HIGH |
1.3720 USDT |
1.3620 USDT |
1.5280 USDT |
1.5170 USDT |
| 2024-01-09 |
1.3884 USDT |
40,169.9316 HIGH |
1.4330 USDT |
1.3100 USDT |
1.4870 USDT |
1.3720 USDT |
| 2024-01-08 |
1.3575 USDT |
84,919.1031 HIGH |
1.3330 USDT |
1.2180 USDT |
1.4960 USDT |
1.4420 USDT |
| 2024-01-07 |
1.4013 USDT |
26,286.9339 HIGH |
1.4220 USDT |
1.3200 USDT |
1.4670 USDT |
1.3300 USDT |
| 2024-01-06 |
1.4077 USDT |
29,019.8974 HIGH |
1.4800 USDT |
1.3490 USDT |
1.4810 USDT |
1.4260 USDT |
| 2024-01-05 |
1.4641 USDT |
24,603.0084 HIGH |
1.5270 USDT |
1.4120 USDT |
1.5400 USDT |
1.4430 USDT |
| 2024-01-04 |
1.5224 USDT |
57,304.6311 HIGH |
1.4980 USDT |
1.4640 USDT |
1.5720 USDT |
1.5250 USDT |
| 2024-01-03 |
1.5322 USDT |
110,755.3840 HIGH |
1.6900 USDT |
1.3190 USDT |
1.7600 USDT |
1.4870 USDT |
| 2024-01-02 |
1.7332 USDT |
35,934.4370 HIGH |
1.7250 USDT |
1.6660 USDT |
1.7950 USDT |
1.6820 USDT |
| 2024-01-01 |
1.6778 USDT |
25,405.8412 HIGH |
1.6500 USDT |
1.6240 USDT |
1.7300 USDT |
1.7280 USDT |
| 2023-12-31 |
1.6935 USDT |
19,312.0426 HIGH |
1.7110 USDT |
1.6250 USDT |
1.7270 USDT |
1.6470 USDT |
| 2023-12-30 |
1.7151 USDT |
11,447.5508 HIGH |
1.7270 USDT |
1.6810 USDT |
1.7550 USDT |
1.7180 USDT |
| 2023-12-29 |
1.7548 USDT |
66,720.7182 HIGH |
1.7590 USDT |
1.6800 USDT |
1.8390 USDT |
1.7120 USDT |
| 2023-12-28 |
1.8407 USDT |
82,424.3164 HIGH |
1.9640 USDT |
1.7300 USDT |
1.9800 USDT |
1.7450 USDT |
| 2023-12-27 |
1.9427 USDT |
56,658.1469 HIGH |
1.9240 USDT |
1.8400 USDT |
2.0260 USDT |
2.0120 USDT |
| 2023-12-26 |
1.9022 USDT |
54,354.2738 HIGH |
1.9440 USDT |
1.8200 USDT |
1.9990 USDT |
1.8480 USDT |
| 2023-12-25 |
1.9600 USDT |
84,022.2538 HIGH |
1.9520 USDT |
1.8920 USDT |
2.1030 USDT |
1.9450 USDT |
| 2023-12-24 |
1.8763 USDT |
100,774.0392 HIGH |
1.8060 USDT |
1.7920 USDT |
2.1090 USDT |
1.9540 USDT |
| 2023-12-23 |
1.7419 USDT |
74,067.9981 HIGH |
1.8480 USDT |
1.6050 USDT |
1.8540 USDT |
1.8100 USDT |
| 2023-12-22 |
1.8342 USDT |
127,248.8193 HIGH |
1.8060 USDT |
1.7650 USDT |
1.9950 USDT |
1.8270 USDT |
| 2023-12-21 |
1.7853 USDT |
66,088.0590 HIGH |
1.6920 USDT |
1.6800 USDT |
1.8910 USDT |
1.8050 USDT |
| 2023-12-20 |
1.7023 USDT |
47,107.6410 HIGH |
1.6490 USDT |
1.6300 USDT |
1.8230 USDT |
1.6990 USDT |
| 2023-12-19 |
1.7043 USDT |
56,012.1270 HIGH |
1.6640 USDT |
1.6320 USDT |
1.9000 USDT |
1.6460 USDT |
| 2023-12-18 |
1.6110 USDT |
89,087.0277 HIGH |
1.7070 USDT |
1.4930 USDT |
1.7220 USDT |
1.6570 USDT |
| 2023-12-17 |
1.7842 USDT |
61,583.7259 HIGH |
1.8150 USDT |
1.7230 USDT |
1.9410 USDT |
1.7580 USDT |
| 2023-12-16 |
1.7852 USDT |
42,372.5806 HIGH |
1.7250 USDT |
1.7000 USDT |
1.8230 USDT |
1.8000 USDT |
| 2023-12-15 |
1.7451 USDT |
49,569.3331 HIGH |
1.7620 USDT |
1.6280 USDT |
1.8990 USDT |
1.7750 USDT |
| 2023-12-14 |
1.7181 USDT |
62,690.3776 HIGH |
1.7300 USDT |
1.6350 USDT |
1.8760 USDT |
1.7330 USDT |
| 2023-12-13 |
1.6862 USDT |
63,123.2309 HIGH |
1.7670 USDT |
1.6210 USDT |
1.7810 USDT |
1.7280 USDT |
| 2023-12-12 |
1.8055 USDT |
100,336.9214 HIGH |
1.8660 USDT |
1.7340 USDT |
1.9710 USDT |
1.7520 USDT |
| 2023-12-11 |
1.7991 USDT |
130,465.0277 HIGH |
1.9000 USDT |
1.6200 USDT |
1.9200 USDT |
1.8160 USDT |
| 2023-12-10 |
1.8756 USDT |
73,798.2450 HIGH |
1.8380 USDT |
1.7940 USDT |
1.9700 USDT |
1.8920 USDT |
| 2023-12-09 |
1.8894 USDT |
79,097.1755 HIGH |
1.8830 USDT |
1.8240 USDT |
1.9500 USDT |
1.9080 USDT |