Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
1.8105 USDT |
91,914.2432 HIGH |
1.8200 USDT |
1.7600 USDT |
1.8680 USDT |
1.8440 USDT |
| 2024-02-26 |
1.7905 USDT |
126,140.1302 HIGH |
1.7060 USDT |
1.6920 USDT |
1.8750 USDT |
1.8220 USDT |
| 2024-02-25 |
1.6970 USDT |
44,392.2168 HIGH |
1.7090 USDT |
1.6740 USDT |
1.7420 USDT |
1.6910 USDT |
| 2024-02-24 |
1.6908 USDT |
64,293.3665 HIGH |
1.6660 USDT |
1.6270 USDT |
1.7290 USDT |
1.7020 USDT |
| 2024-02-23 |
1.6605 USDT |
31,406.9953 HIGH |
1.6640 USDT |
1.6170 USDT |
1.7040 USDT |
1.6760 USDT |
| 2024-02-22 |
1.6934 USDT |
85,056.4358 HIGH |
1.6030 USDT |
1.5650 USDT |
1.7990 USDT |
1.6670 USDT |
| 2024-02-21 |
1.5650 USDT |
51,890.0160 HIGH |
1.6400 USDT |
1.5230 USDT |
1.6730 USDT |
1.5420 USDT |
| 2024-02-20 |
1.6340 USDT |
103,038.6774 HIGH |
1.7410 USDT |
1.5580 USDT |
1.7500 USDT |
1.6380 USDT |
| 2024-02-19 |
1.7307 USDT |
37,222.7732 HIGH |
1.7270 USDT |
1.6840 USDT |
1.8490 USDT |
1.7330 USDT |
| 2024-02-18 |
1.7650 USDT |
91,896.2168 HIGH |
1.6100 USDT |
1.6060 USDT |
1.8880 USDT |
1.7380 USDT |
| 2024-02-17 |
1.5938 USDT |
21,235.6239 HIGH |
1.6350 USDT |
1.5500 USDT |
1.6810 USDT |
1.6140 USDT |
| 2024-02-16 |
1.6478 USDT |
25,191.6722 HIGH |
1.6710 USDT |
1.5980 USDT |
1.6950 USDT |
1.6150 USDT |
| 2024-02-15 |
1.6247 USDT |
31,649.5179 HIGH |
1.6100 USDT |
1.5810 USDT |
1.6730 USDT |
1.6440 USDT |
| 2024-02-14 |
1.5981 USDT |
94,059.4301 HIGH |
1.5320 USDT |
1.5230 USDT |
1.6390 USDT |
1.6130 USDT |
| 2024-02-13 |
1.5361 USDT |
77,769.2111 HIGH |
1.4900 USDT |
1.4760 USDT |
1.6990 USDT |
1.5350 USDT |
| 2024-02-12 |
1.4792 USDT |
48,437.1449 HIGH |
1.4680 USDT |
1.4170 USDT |
1.5410 USDT |
1.5000 USDT |
| 2024-02-11 |
1.4802 USDT |
14,046.6949 HIGH |
1.4880 USDT |
1.4640 USDT |
1.5070 USDT |
1.4780 USDT |
| 2024-02-10 |
1.4883 USDT |
27,609.3224 HIGH |
1.4700 USDT |
1.4270 USDT |
1.5790 USDT |
1.4920 USDT |
| 2024-02-09 |
1.4306 USDT |
34,549.9935 HIGH |
1.4110 USDT |
1.3660 USDT |
1.4720 USDT |
1.4670 USDT |
| 2024-02-08 |
1.4288 USDT |
33,641.0106 HIGH |
1.4210 USDT |
1.3500 USDT |
1.5660 USDT |
1.4100 USDT |
| 2024-02-07 |
1.3858 USDT |
32,430.6332 HIGH |
1.3560 USDT |
1.3470 USDT |
1.5140 USDT |
1.4210 USDT |
| 2024-02-06 |
1.3590 USDT |
20,582.2240 HIGH |
1.3510 USDT |
1.3450 USDT |
1.3770 USDT |
1.3620 USDT |
| 2024-02-05 |
1.3648 USDT |
13,733.2141 HIGH |
1.3670 USDT |
1.3420 USDT |
1.3910 USDT |
1.3520 USDT |
| 2024-02-04 |
1.3898 USDT |
16,639.2482 HIGH |
1.4020 USDT |
1.3660 USDT |
1.4090 USDT |
1.3750 USDT |
| 2024-02-03 |
1.4130 USDT |
36,209.2602 HIGH |
1.4380 USDT |
1.3420 USDT |
1.4410 USDT |
1.4030 USDT |
| 2024-02-02 |
1.4392 USDT |
14,555.4084 HIGH |
1.4460 USDT |
1.4120 USDT |
1.4560 USDT |
1.4340 USDT |
| 2024-02-01 |
1.4273 USDT |
19,791.1108 HIGH |
1.4400 USDT |
1.3920 USDT |
1.4800 USDT |
1.4380 USDT |
| 2024-01-31 |
1.4868 USDT |
42,385.9297 HIGH |
1.5230 USDT |
1.4180 USDT |
1.6490 USDT |
1.4340 USDT |
| 2024-01-30 |
1.5443 USDT |
67,999.8845 HIGH |
1.4800 USDT |
1.4760 USDT |
1.6140 USDT |
1.5500 USDT |
| 2024-01-29 |
1.4570 USDT |
11,447.2014 HIGH |
1.4300 USDT |
1.4220 USDT |
1.4880 USDT |
1.4750 USDT |
| 2024-01-28 |
1.4507 USDT |
16,951.0680 HIGH |
1.4760 USDT |
1.4190 USDT |
1.4880 USDT |
1.4230 USDT |
| 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 |