Identifier on Kucoin: HIGAZERS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0223 USDT |
44,184.3801 |
0.0223 USDT |
0.0223 USDT |
0.0224 USDT |
0.0223 USDT |
| 2024-05-04 |
0.0222 USDT |
317,553.2518 |
0.0219 USDT |
0.0219 USDT |
0.0226 USDT |
0.0223 USDT |
| 2024-05-03 |
0.0223 USDT |
388,227.7853 |
0.0224 USDT |
0.0214 USDT |
0.0232 USDT |
0.0218 USDT |
| 2024-05-02 |
0.0230 USDT |
373,877.5779 |
0.0235 USDT |
0.0220 USDT |
0.0247 USDT |
0.0224 USDT |
| 2024-05-01 |
0.0210 USDT |
835,458.9333 |
0.0186 USDT |
0.0181 USDT |
0.0267 USDT |
0.0235 USDT |
| 2024-04-30 |
0.0194 USDT |
574,867.6445 |
0.0194 USDT |
0.0180 USDT |
0.0219 USDT |
0.0188 USDT |
| 2024-04-29 |
0.0175 USDT |
1,338,962.6384 |
0.0142 USDT |
0.0142 USDT |
0.0210 USDT |
0.0204 USDT |
| 2024-04-28 |
0.0142 USDT |
493,558.5009 |
0.0141 USDT |
0.0138 USDT |
0.0146 USDT |
0.0145 USDT |
| 2024-04-27 |
0.0139 USDT |
442,896.6208 |
0.0142 USDT |
0.0137 USDT |
0.0143 USDT |
0.0140 USDT |
| 2024-04-26 |
0.0142 USDT |
528,290.2823 |
0.0145 USDT |
0.0138 USDT |
0.0147 USDT |
0.0141 USDT |
| 2024-04-25 |
0.0141 USDT |
917,369.1062 |
0.0148 USDT |
0.0119 USDT |
0.0149 USDT |
0.0144 USDT |
| 2024-04-24 |
0.0145 USDT |
915,973.1879 |
0.0148 USDT |
0.0133 USDT |
0.0153 USDT |
0.0150 USDT |
| 2024-04-23 |
0.0130 USDT |
7,211,140.6982 |
0.0156 USDT |
0.0078 USDT |
0.0199 USDT |
0.0151 USDT |
| 2024-04-22 |
0.0156 USDT |
594,955.5420 |
0.0158 USDT |
0.0153 USDT |
0.0158 USDT |
0.0156 USDT |
| 2024-04-21 |
0.0159 USDT |
804,314.1298 |
0.0151 USDT |
0.0150 USDT |
0.0174 USDT |
0.0160 USDT |
| 2024-04-20 |
0.0148 USDT |
689,559.8741 |
0.0147 USDT |
0.0145 USDT |
0.0152 USDT |
0.0150 USDT |
| 2024-04-19 |
0.0151 USDT |
655,350.1865 |
0.0152 USDT |
0.0146 USDT |
0.0155 USDT |
0.0151 USDT |
| 2024-04-18 |
0.0152 USDT |
939,342.3121 |
0.0159 USDT |
0.0146 USDT |
0.0164 USDT |
0.0151 USDT |
| 2024-04-17 |
0.0165 USDT |
767,945.2196 |
0.0171 USDT |
0.0155 USDT |
0.0174 USDT |
0.0156 USDT |
| 2024-04-16 |
0.0164 USDT |
1,188,410.0498 |
0.0164 USDT |
0.0150 USDT |
0.0180 USDT |
0.0170 USDT |
| 2024-04-15 |
0.0165 USDT |
522,874.1397 |
0.0160 USDT |
0.0159 USDT |
0.0170 USDT |
0.0166 USDT |
| 2024-04-14 |
0.0168 USDT |
798,946.9256 |
0.0172 USDT |
0.0156 USDT |
0.0174 USDT |
0.0158 USDT |
| 2024-04-13 |
0.0215 USDT |
2,841,222.3402 |
0.0193 USDT |
0.0185 USDT |
0.0235 USDT |
0.0214 USDT |
| 2024-04-12 |
0.0169 USDT |
1,052,126.0150 |
0.0168 USDT |
0.0154 USDT |
0.0183 USDT |
0.0165 USDT |
| 2024-04-11 |
0.0171 USDT |
560,352.5418 |
0.0170 USDT |
0.0165 USDT |
0.0175 USDT |
0.0169 USDT |
| 2024-04-10 |
0.0174 USDT |
1,368,451.4795 |
0.0185 USDT |
0.0163 USDT |
0.0188 USDT |
0.0170 USDT |
| 2024-04-09 |
0.0198 USDT |
3,074,057.2808 |
0.0176 USDT |
0.0171 USDT |
0.0250 USDT |
0.0185 USDT |
| 2024-04-08 |
0.0175 USDT |
539,613.0655 |
0.0174 USDT |
0.0171 USDT |
0.0181 USDT |
0.0175 USDT |
| 2024-04-07 |
0.0177 USDT |
447,277.1139 |
0.0176 USDT |
0.0174 USDT |
0.0181 USDT |
0.0174 USDT |
| 2024-04-06 |
0.0172 USDT |
532,149.5399 |
0.0174 USDT |
0.0169 USDT |
0.0179 USDT |
0.0175 USDT |
| 2024-04-05 |
0.0172 USDT |
665,680.6795 |
0.0172 USDT |
0.0165 USDT |
0.0178 USDT |
0.0166 USDT |
| 2024-04-04 |
0.0172 USDT |
1,848,134.9714 |
0.0194 USDT |
0.0153 USDT |
0.0194 USDT |
0.0173 USDT |
| 2024-04-03 |
0.0203 USDT |
606,970.8605 |
0.0205 USDT |
0.0189 USDT |
0.0215 USDT |
0.0194 USDT |
| 2024-04-02 |
0.0225 USDT |
3,678,043.1133 |
0.0189 USDT |
0.0189 USDT |
0.0264 USDT |
0.0202 USDT |
| 2024-04-01 |
0.0193 USDT |
2,094,206.6983 |
0.0182 USDT |
0.0175 USDT |
0.0220 USDT |
0.0191 USDT |
| 2024-03-31 |
0.0174 USDT |
565,773.7895 |
0.0180 USDT |
0.0168 USDT |
0.0180 USDT |
0.0174 USDT |
| 2024-03-30 |
0.0180 USDT |
1,820,558.1912 |
0.0193 USDT |
0.0167 USDT |
0.0195 USDT |
0.0182 USDT |
| 2024-03-29 |
0.0211 USDT |
2,845,822.9470 |
0.0164 USDT |
0.0162 USDT |
0.0273 USDT |
0.0221 USDT |
| 2024-03-28 |
0.0158 USDT |
872,238.0554 |
0.0166 USDT |
0.0145 USDT |
0.0166 USDT |
0.0161 USDT |
| 2024-03-27 |
0.0171 USDT |
412,078.8811 |
0.0168 USDT |
0.0163 USDT |
0.0174 USDT |
0.0164 USDT |
| 2024-03-26 |
0.0181 USDT |
806,819.3356 |
0.0183 USDT |
0.0150 USDT |
0.0200 USDT |
0.0167 USDT |
| 2024-03-25 |
0.0176 USDT |
538,875.3061 |
0.0175 USDT |
0.0171 USDT |
0.0186 USDT |
0.0183 USDT |
| 2024-03-24 |
0.0171 USDT |
478,082.0988 |
0.0169 USDT |
0.0168 USDT |
0.0185 USDT |
0.0171 USDT |
| 2024-03-23 |
0.0169 USDT |
541,299.1368 |
0.0173 USDT |
0.0162 USDT |
0.0176 USDT |
0.0167 USDT |
| 2024-03-22 |
0.0183 USDT |
3,545,559.3871 |
0.0183 USDT |
0.0162 USDT |
0.0202 USDT |
0.0179 USDT |
| 2024-03-21 |
0.0178 USDT |
4,300,875.7943 |
0.0173 USDT |
0.0170 USDT |
0.0190 USDT |
0.0182 USDT |
| 2024-03-20 |
0.0166 USDT |
4,829,575.4595 |
0.0168 USDT |
0.0159 USDT |
0.0183 USDT |
0.0181 USDT |
| 2024-03-19 |
0.0167 USDT |
4,180,515.9127 |
0.0175 USDT |
0.0151 USDT |
0.0177 USDT |
0.0174 USDT |
| 2024-03-18 |
0.0181 USDT |
4,329,115.2866 |
0.0193 USDT |
0.0171 USDT |
0.0195 USDT |
0.0173 USDT |
| 2024-03-17 |
0.0188 USDT |
4,273,350.5178 |
0.0215 USDT |
0.0176 USDT |
0.0215 USDT |
0.0194 USDT |