Identifier on Kucoin: HIGAZERS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
0.0831 USDT |
6,578,861.2045 |
0.0771 USDT |
0.0769 USDT |
0.0925 USDT |
0.0811 USDT |
| 2023-02-22 |
0.0784 USDT |
5,298,454.2063 |
0.0796 USDT |
0.0729 USDT |
0.0835 USDT |
0.0783 USDT |
| 2023-02-21 |
0.0828 USDT |
7,890,296.1067 |
0.0741 USDT |
0.0717 USDT |
0.0952 USDT |
0.0766 USDT |
| 2023-02-20 |
0.0742 USDT |
7,643,766.2464 |
0.0741 USDT |
0.0688 USDT |
0.0777 USDT |
0.0714 USDT |
| 2023-02-19 |
0.0832 USDT |
8,927,217.8282 |
0.0816 USDT |
0.0738 USDT |
0.0956 USDT |
0.0757 USDT |
| 2023-02-18 |
0.0782 USDT |
10,054,481.2329 |
0.0779 USDT |
0.0702 USDT |
0.0940 USDT |
0.0798 USDT |
| 2023-02-17 |
0.0800 USDT |
3,351,388.9279 |
0.0858 USDT |
0.0742 USDT |
0.0858 USDT |
0.0749 USDT |
| 2023-02-16 |
0.0884 USDT |
4,411,434.5811 |
0.0908 USDT |
0.0843 USDT |
0.0930 USDT |
0.0865 USDT |
| 2023-02-15 |
0.0890 USDT |
4,612,060.6731 |
0.0883 USDT |
0.0837 USDT |
0.0933 USDT |
0.0913 USDT |
| 2023-02-14 |
0.0927 USDT |
6,187,630.3656 |
0.0922 USDT |
0.0843 USDT |
0.1072 USDT |
0.0884 USDT |
| 2023-02-13 |
0.0895 USDT |
5,392,217.8026 |
0.1029 USDT |
0.0807 USDT |
0.1030 USDT |
0.0875 USDT |
| 2023-02-12 |
0.1081 USDT |
5,255,323.8519 |
0.1044 USDT |
0.1000 USDT |
0.1150 USDT |
0.1021 USDT |
| 2023-02-11 |
0.1019 USDT |
4,423,255.9128 |
0.0916 USDT |
0.0914 USDT |
0.1140 USDT |
0.1055 USDT |
| 2023-02-10 |
0.0971 USDT |
4,409,323.5411 |
0.1002 USDT |
0.0901 USDT |
0.1063 USDT |
0.0938 USDT |
| 2023-02-09 |
0.1041 USDT |
7,827,157.1341 |
0.0977 USDT |
0.0884 USDT |
0.1177 USDT |
0.1041 USDT |
| 2023-02-08 |
0.1034 USDT |
8,211,276.4402 |
0.1106 USDT |
0.0876 USDT |
0.1354 USDT |
0.0961 USDT |
| 2023-02-07 |
0.0917 USDT |
13,503,066.4846 |
0.0914 USDT |
0.0634 USDT |
0.1450 USDT |
0.1124 USDT |
| 2023-02-06 |
0.0969 USDT |
5,946,294.0243 |
0.0934 USDT |
0.0840 USDT |
0.1166 USDT |
0.0877 USDT |
| 2023-02-05 |
0.1052 USDT |
7,584,046.2520 |
0.1070 USDT |
0.0839 USDT |
0.1487 USDT |
0.0920 USDT |
| 2023-02-04 |
0.1414 USDT |
20,892,898.9202 |
0.1290 USDT |
0.0840 USDT |
0.2333 USDT |
0.1120 USDT |
| 2023-02-03 |
0.1033 USDT |
19,658,632.9226 |
0.0488 USDT |
0.0455 USDT |
0.1681 USDT |
0.1170 USDT |
| 2023-02-02 |
0.0602 USDT |
9,265,874.3846 |
0.0618 USDT |
0.0499 USDT |
0.0699 USDT |
0.0520 USDT |
| 2023-02-01 |
0.0574 USDT |
10,242,243.8893 |
0.0483 USDT |
0.0445 USDT |
0.0690 USDT |
0.0602 USDT |
| 2023-01-31 |
0.0502 USDT |
9,886,562.1448 |
0.0452 USDT |
0.0428 USDT |
0.0570 USDT |
0.0478 USDT |
| 2023-01-30 |
0.0435 USDT |
13,189,424.1466 |
0.0380 USDT |
0.0370 USDT |
0.0570 USDT |
0.0469 USDT |
| 2023-01-29 |
0.0365 USDT |
5,536,768.4242 |
0.0366 USDT |
0.0357 USDT |
0.0376 USDT |
0.0372 USDT |
| 2023-01-28 |
0.0369 USDT |
6,022,196.9186 |
0.0379 USDT |
0.0361 USDT |
0.0382 USDT |
0.0366 USDT |
| 2023-01-27 |
0.0383 USDT |
6,421,007.1574 |
0.0372 USDT |
0.0363 USDT |
0.0397 USDT |
0.0384 USDT |
| 2023-01-26 |
0.0364 USDT |
7,165,936.0701 |
0.0376 USDT |
0.0349 USDT |
0.0382 USDT |
0.0371 USDT |
| 2023-01-25 |
0.0370 USDT |
5,486,242.2020 |
0.0368 USDT |
0.0356 USDT |
0.0391 USDT |
0.0391 USDT |
| 2023-01-24 |
0.0379 USDT |
5,067,558.8468 |
0.0380 USDT |
0.0362 USDT |
0.0398 USDT |
0.0366 USDT |
| 2023-01-23 |
0.0383 USDT |
6,317,996.1342 |
0.0394 USDT |
0.0365 USDT |
0.0395 USDT |
0.0381 USDT |
| 2023-01-22 |
0.0387 USDT |
5,132,304.9166 |
0.0391 USDT |
0.0365 USDT |
0.0408 USDT |
0.0374 USDT |
| 2023-01-21 |
0.0392 USDT |
6,507,284.8111 |
0.0389 USDT |
0.0371 USDT |
0.0434 USDT |
0.0384 USDT |
| 2023-01-20 |
0.0368 USDT |
6,094,552.0219 |
0.0355 USDT |
0.0348 USDT |
0.0416 USDT |
0.0397 USDT |
| 2023-01-19 |
0.0354 USDT |
6,095,852.0361 |
0.0349 USDT |
0.0344 USDT |
0.0361 USDT |
0.0359 USDT |
| 2023-01-18 |
0.0357 USDT |
7,176,220.8883 |
0.0356 USDT |
0.0336 USDT |
0.0381 USDT |
0.0351 USDT |
| 2023-01-17 |
0.0347 USDT |
6,072,843.3171 |
0.0349 USDT |
0.0340 USDT |
0.0359 USDT |
0.0352 USDT |
| 2023-01-16 |
0.0353 USDT |
6,564,091.2107 |
0.0366 USDT |
0.0338 USDT |
0.0369 USDT |
0.0349 USDT |
| 2023-01-15 |
0.0349 USDT |
6,716,995.1076 |
0.0344 USDT |
0.0322 USDT |
0.0379 USDT |
0.0352 USDT |
| 2023-01-14 |
0.0339 USDT |
6,812,239.1016 |
0.0340 USDT |
0.0331 USDT |
0.0344 USDT |
0.0343 USDT |
| 2023-01-13 |
0.0352 USDT |
6,674,901.8139 |
0.0352 USDT |
0.0344 USDT |
0.0368 USDT |
0.0347 USDT |
| 2023-01-12 |
0.0357 USDT |
5,803,738.9288 |
0.0367 USDT |
0.0344 USDT |
0.0370 USDT |
0.0354 USDT |
| 2023-01-11 |
0.0368 USDT |
4,510,360.9728 |
0.0362 USDT |
0.0355 USDT |
0.0382 USDT |
0.0366 USDT |
| 2023-01-10 |
0.0374 USDT |
6,482,104.1676 |
0.0366 USDT |
0.0351 USDT |
0.0420 USDT |
0.0370 USDT |
| 2023-01-09 |
0.0368 USDT |
9,728,300.1197 |
0.0372 USDT |
0.0340 USDT |
0.0385 USDT |
0.0363 USDT |
| 2023-01-08 |
0.0405 USDT |
11,121,179.1731 |
0.0404 USDT |
0.0361 USDT |
0.0420 USDT |
0.0373 USDT |
| 2023-01-07 |
0.0417 USDT |
13,631,064.3201 |
0.0411 USDT |
0.0401 USDT |
0.0430 USDT |
0.0416 USDT |
| 2023-01-06 |
0.0440 USDT |
19,627,451.8413 |
0.0465 USDT |
0.0401 USDT |
0.0500 USDT |
0.0426 USDT |
| 2023-01-05 |
0.0453 USDT |
16,717,810.2792 |
0.0431 USDT |
0.0416 USDT |
0.0499 USDT |
0.0468 USDT |