Crypto exchange Kucoin

Market High Gain (HIGH) / Tether (USDT)

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