Identifier on Kucoin: HIGH-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2023-12-08 |
1.9610 USDT |
639,214.5164 HIGH |
1.5700 USDT |
1.5610 USDT |
2.6740 USDT |
1.9310 USDT |
2023-12-07 |
1.5565 USDT |
57,694.0223 HIGH |
1.6150 USDT |
1.4510 USDT |
1.6150 USDT |
1.5700 USDT |
2023-12-06 |
1.5875 USDT |
78,311.1711 HIGH |
1.5900 USDT |
1.5000 USDT |
1.6940 USDT |
1.6630 USDT |
2023-12-05 |
1.5747 USDT |
101,545.2351 HIGH |
1.5260 USDT |
1.4980 USDT |
1.6520 USDT |
1.5700 USDT |
2023-12-04 |
1.4740 USDT |
79,092.4991 HIGH |
1.4740 USDT |
1.3690 USDT |
1.5490 USDT |
1.4880 USDT |
2023-12-03 |
1.4815 USDT |
65,727.8611 HIGH |
1.5100 USDT |
1.4410 USDT |
1.5540 USDT |
1.4910 USDT |
2023-12-02 |
1.4720 USDT |
83,626.5185 HIGH |
1.3960 USDT |
1.3960 USDT |
1.5640 USDT |
1.5140 USDT |
2023-12-01 |
1.3962 USDT |
33,352.4705 HIGH |
1.3820 USDT |
1.3780 USDT |
1.4140 USDT |
1.3980 USDT |
2023-11-30 |
1.3903 USDT |
29,995.0064 HIGH |
1.3940 USDT |
1.3720 USDT |
1.4120 USDT |
1.3810 USDT |
2023-11-29 |
1.4204 USDT |
66,841.1247 HIGH |
1.4490 USDT |
1.3700 USDT |
1.4660 USDT |
1.3930 USDT |
2023-11-28 |
1.4565 USDT |
58,094.6576 HIGH |
1.4090 USDT |
1.3890 USDT |
1.5000 USDT |
1.4600 USDT |
2023-11-27 |
1.4540 USDT |
125,032.7273 HIGH |
1.4960 USDT |
1.3350 USDT |
1.5980 USDT |
1.3620 USDT |
2023-11-26 |
1.5140 USDT |
177,590.9150 HIGH |
1.4430 USDT |
1.3920 USDT |
1.6200 USDT |
1.5050 USDT |
2023-11-25 |
1.4360 USDT |
79,227.0730 HIGH |
1.3460 USDT |
1.3380 USDT |
1.6460 USDT |
1.4110 USDT |
2023-11-24 |
1.3367 USDT |
25,341.2423 HIGH |
1.3000 USDT |
1.2940 USDT |
1.3670 USDT |
1.3630 USDT |
2023-11-23 |
1.2898 USDT |
20,729.4139 HIGH |
1.2880 USDT |
1.2660 USDT |
1.3990 USDT |
1.2880 USDT |
2023-11-22 |
1.2432 USDT |
69,097.1730 HIGH |
1.2000 USDT |
1.1260 USDT |
1.4190 USDT |
1.2870 USDT |
2023-11-21 |
1.3210 USDT |
64,120.7793 HIGH |
1.3710 USDT |
1.2350 USDT |
1.4140 USDT |
1.2810 USDT |
2023-11-20 |
1.3947 USDT |
38,134.1580 HIGH |
1.3860 USDT |
1.3560 USDT |
1.4590 USDT |
1.3700 USDT |