Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
1.3590 USDT |
22,785.6758 HIGH |
1.3480 USDT |
1.3210 USDT |
1.4070 USDT |
1.3760 USDT |
| 2023-11-18 |
1.3277 USDT |
39,179.9897 HIGH |
1.3590 USDT |
1.2560 USDT |
1.3590 USDT |
1.3510 USDT |
| 2023-11-17 |
1.3554 USDT |
34,732.3240 HIGH |
1.4000 USDT |
1.3060 USDT |
1.4770 USDT |
1.3420 USDT |
| 2023-11-16 |
1.4515 USDT |
90,795.6505 HIGH |
1.4790 USDT |
1.2810 USDT |
1.5500 USDT |
1.4050 USDT |
| 2023-11-15 |
1.4204 USDT |
18,129.0347 HIGH |
1.3760 USDT |
1.3720 USDT |
1.4650 USDT |
1.4590 USDT |
| 2023-11-14 |
1.3860 USDT |
44,877.0969 HIGH |
1.4330 USDT |
1.3160 USDT |
1.4510 USDT |
1.3700 USDT |
| 2023-11-13 |
1.5220 USDT |
36,453.6371 HIGH |
1.5480 USDT |
1.4720 USDT |
1.5900 USDT |
1.5120 USDT |
| 2023-11-12 |
1.4988 USDT |
70,634.1751 HIGH |
1.4840 USDT |
1.4090 USDT |
1.6000 USDT |
1.5540 USDT |
| 2023-11-11 |
1.4478 USDT |
36,256.8708 HIGH |
1.4500 USDT |
1.4030 USDT |
1.4980 USDT |
1.4710 USDT |
| 2023-11-10 |
1.4112 USDT |
25,729.5085 HIGH |
1.4140 USDT |
1.3310 USDT |
1.4800 USDT |
1.4400 USDT |
| 2023-11-09 |
1.4017 USDT |
66,971.3524 HIGH |
1.4540 USDT |
1.2480 USDT |
1.4970 USDT |
1.3820 USDT |
| 2023-11-08 |
1.4457 USDT |
29,298.1934 HIGH |
1.4080 USDT |
1.3970 USDT |
1.4910 USDT |
1.4530 USDT |
| 2023-11-07 |
1.3966 USDT |
46,028.7696 HIGH |
1.4240 USDT |
1.3250 USDT |
1.4250 USDT |
1.4090 USDT |
| 2023-11-06 |
1.4262 USDT |
55,338.7198 HIGH |
1.3920 USDT |
1.3810 USDT |
1.4650 USDT |
1.4250 USDT |
| 2023-11-05 |
1.3759 USDT |
50,606.1437 HIGH |
1.3210 USDT |
1.3210 USDT |
1.4140 USDT |
1.3940 USDT |
| 2023-11-04 |
1.3217 USDT |
23,859.8453 HIGH |
1.3130 USDT |
1.2980 USDT |
1.3440 USDT |
1.3150 USDT |
| 2023-11-03 |
1.2624 USDT |
14,679.5469 HIGH |
1.2810 USDT |
1.2280 USDT |
1.2810 USDT |
1.2810 USDT |
| 2023-11-02 |
1.3314 USDT |
16,737.2205 HIGH |
1.3470 USDT |
1.2560 USDT |
1.3750 USDT |
1.2940 USDT |
| 2023-11-01 |
1.3081 USDT |
17,896.5437 HIGH |
1.3300 USDT |
1.2560 USDT |
1.3570 USDT |
1.3510 USDT |
| 2023-10-31 |
1.3355 USDT |
29,196.7126 HIGH |
1.3650 USDT |
1.2700 USDT |
1.3900 USDT |
1.3200 USDT |
| 2023-10-30 |
1.3674 USDT |
53,132.8275 HIGH |
1.3320 USDT |
1.3140 USDT |
1.4180 USDT |
1.3670 USDT |
| 2023-10-29 |
1.3176 USDT |
51,694.2677 HIGH |
1.2620 USDT |
1.2320 USDT |
1.3740 USDT |
1.3390 USDT |
| 2023-10-28 |
1.2587 USDT |
34,258.4698 HIGH |
1.2140 USDT |
1.2110 USDT |
1.2770 USDT |
1.2660 USDT |
| 2023-10-27 |
1.2175 USDT |
15,291.4167 HIGH |
1.2390 USDT |
1.1970 USDT |
1.2430 USDT |
1.2110 USDT |
| 2023-10-26 |
1.2536 USDT |
41,546.6027 HIGH |
1.2390 USDT |
1.1910 USDT |
1.3110 USDT |
1.2340 USDT |
| 2023-10-25 |
1.2232 USDT |
22,389.6865 HIGH |
1.2260 USDT |
1.2050 USDT |
1.2610 USDT |
1.2280 USDT |
| 2023-10-24 |
1.2360 USDT |
74,247.5644 HIGH |
1.2020 USDT |
1.1910 USDT |
1.2750 USDT |
1.2350 USDT |
| 2023-10-23 |
1.1610 USDT |
16,628.7869 HIGH |
1.1420 USDT |
1.1200 USDT |
1.2110 USDT |
1.1920 USDT |
| 2023-10-22 |
1.1164 USDT |
8,923.9565 HIGH |
1.1190 USDT |
1.1060 USDT |
1.1460 USDT |
1.1280 USDT |
| 2023-10-21 |
1.1227 USDT |
9,411.4264 HIGH |
1.1080 USDT |
1.1020 USDT |
1.1390 USDT |
1.1240 USDT |
| 2023-10-20 |
1.1037 USDT |
28,182.6234 HIGH |
1.0660 USDT |
1.0640 USDT |
1.1300 USDT |
1.1050 USDT |