Identifier on Kucoin: HIGAZERS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
0.0453 USDT |
16,717,810.2792 |
0.0431 USDT |
0.0416 USDT |
0.0499 USDT |
0.0468 USDT |
| 2023-01-04 |
0.0433 USDT |
20,218,614.8654 |
0.0458 USDT |
0.0409 USDT |
0.0472 USDT |
0.0437 USDT |
| 2023-01-03 |
0.0467 USDT |
18,119,622.7934 |
0.0528 USDT |
0.0427 USDT |
0.0532 USDT |
0.0438 USDT |
| 2023-01-02 |
0.0519 USDT |
14,949,991.3616 |
0.0529 USDT |
0.0498 USDT |
0.0550 USDT |
0.0503 USDT |
| 2023-01-01 |
0.0519 USDT |
15,780,857.2369 |
0.0499 USDT |
0.0487 USDT |
0.0575 USDT |
0.0552 USDT |
| 2022-12-31 |
0.0563 USDT |
14,031,802.5570 |
0.0623 USDT |
0.0500 USDT |
0.0670 USDT |
0.0554 USDT |
| 2022-12-30 |
0.0627 USDT |
16,244,602.7243 |
0.0618 USDT |
0.0570 USDT |
0.0724 USDT |
0.0600 USDT |
| 2022-12-29 |
0.0639 USDT |
14,155,395.7390 |
0.0709 USDT |
0.0540 USDT |
0.0777 USDT |
0.0652 USDT |
| 2022-12-28 |
0.0634 USDT |
14,097,977.8507 |
0.0605 USDT |
0.0500 USDT |
0.0757 USDT |
0.0682 USDT |
| 2022-12-27 |
0.0660 USDT |
15,166,320.3129 |
0.0683 USDT |
0.0579 USDT |
0.0767 USDT |
0.0663 USDT |
| 2022-12-26 |
0.0751 USDT |
16,281,680.1872 |
0.0566 USDT |
0.0556 USDT |
0.0950 USDT |
0.0706 USDT |
| 2022-12-25 |
0.0482 USDT |
16,191,412.8480 |
0.0469 USDT |
0.0440 USDT |
0.0570 USDT |
0.0542 USDT |
| 2022-12-24 |
0.0479 USDT |
19,068,361.7746 |
0.0452 USDT |
0.0430 USDT |
0.0597 USDT |
0.0477 USDT |
| 2022-12-23 |
0.0438 USDT |
19,358,164.9767 |
0.0403 USDT |
0.0375 USDT |
0.0494 USDT |
0.0452 USDT |
| 2022-12-22 |
0.0497 USDT |
16,050,240.1250 |
0.0523 USDT |
0.0409 USDT |
0.0634 USDT |
0.0419 USDT |
| 2022-12-21 |
0.0506 USDT |
16,913,400.4981 |
0.0493 USDT |
0.0486 USDT |
0.0533 USDT |
0.0518 USDT |
| 2022-12-20 |
0.0530 USDT |
17,047,441.7241 |
0.0539 USDT |
0.0480 USDT |
0.0577 USDT |
0.0502 USDT |
| 2022-12-19 |
0.0560 USDT |
19,392,213.8927 |
0.0506 USDT |
0.0503 USDT |
0.0637 USDT |
0.0544 USDT |
| 2022-12-18 |
0.0516 USDT |
20,760,440.3212 |
0.0578 USDT |
0.0480 USDT |
0.0600 USDT |
0.0521 USDT |
| 2022-12-17 |
0.0615 USDT |
21,612,590.9689 |
0.0845 USDT |
0.0480 USDT |
0.1100 USDT |
0.0576 USDT |
| 2022-12-16 |
0.0556 USDT |
17,025,925.5769 |
0.0460 USDT |
0.0420 USDT |
0.0860 USDT |
0.0698 USDT |
| 2022-12-15 |
0.0513 USDT |
17,477,118.9524 |
0.0659 USDT |
0.0382 USDT |
0.0760 USDT |
0.0420 USDT |
| 2022-12-14 |
0.0638 USDT |
23,832,171.5359 |
0.0448 USDT |
0.0355 USDT |
0.1240 USDT |
0.0656 USDT |
| 2022-12-13 |
0.0402 USDT |
32,585,151.7249 |
0.0306 USDT |
0.0298 USDT |
0.0630 USDT |
0.0434 USDT |
| 2022-12-12 |
0.0295 USDT |
26,218,051.0542 |
0.0289 USDT |
0.0280 USDT |
0.0319 USDT |
0.0296 USDT |
| 2022-12-11 |
0.0299 USDT |
20,783,832.0937 |
0.0295 USDT |
0.0290 USDT |
0.0320 USDT |
0.0294 USDT |
| 2022-12-10 |
0.0300 USDT |
25,538,272.3171 |
0.0306 USDT |
0.0286 USDT |
0.0317 USDT |
0.0304 USDT |
| 2022-12-09 |
0.0307 USDT |
29,283,120.4778 |
0.0316 USDT |
0.0286 USDT |
0.0325 USDT |
0.0306 USDT |
| 2022-12-08 |
0.0307 USDT |
23,978,358.6518 |
0.0308 USDT |
0.0274 USDT |
0.0355 USDT |
0.0304 USDT |
| 2022-12-07 |
0.0348 USDT |
25,931,349.6215 |
0.0349 USDT |
0.0302 USDT |
0.0396 USDT |
0.0306 USDT |
| 2022-12-06 |
0.0339 USDT |
23,429,195.6106 |
0.0328 USDT |
0.0316 USDT |
0.0385 USDT |
0.0365 USDT |
| 2022-12-05 |
0.0296 USDT |
32,897,142.3262 |
0.0265 USDT |
0.0258 USDT |
0.0399 USDT |
0.0330 USDT |
| 2022-12-04 |
0.0278 USDT |
31,271,321.8055 |
0.0270 USDT |
0.0265 USDT |
0.0307 USDT |
0.0268 USDT |
| 2022-12-03 |
0.0273 USDT |
30,688,935.9232 |
0.0284 USDT |
0.0243 USDT |
0.0305 USDT |
0.0281 USDT |
| 2022-12-02 |
0.0254 USDT |
30,652,719.7288 |
0.0238 USDT |
0.0226 USDT |
0.0332 USDT |
0.0306 USDT |
| 2022-12-01 |
0.0242 USDT |
34,266,987.6904 |
0.0219 USDT |
0.0219 USDT |
0.0294 USDT |
0.0227 USDT |
| 2022-11-30 |
0.0211 USDT |
29,231,449.0068 |
0.0215 USDT |
0.0202 USDT |
0.0221 USDT |
0.0221 USDT |
| 2022-11-29 |
0.0241 USDT |
29,732,943.5675 |
0.0252 USDT |
0.0205 USDT |
0.0264 USDT |
0.0219 USDT |
| 2022-11-28 |
0.0250 USDT |
25,183,894.4466 |
0.0223 USDT |
0.0204 USDT |
0.0272 USDT |
0.0254 USDT |
| 2022-11-27 |
0.0249 USDT |
23,731,288.7379 |
0.0262 USDT |
0.0228 USDT |
0.0266 USDT |
0.0239 USDT |
| 2022-11-26 |
0.0273 USDT |
57,781,285.8778 |
0.0275 USDT |
0.0250 USDT |
0.0298 USDT |
0.0261 USDT |
| 2022-11-25 |
0.0377 USDT |
42,617,341.0156 |
0.0365 USDT |
0.0330 USDT |
0.0437 USDT |
0.0370 USDT |
| 2022-11-24 |
0.0602 USDT |
62,045,223.1520 |
0.0300 USDT |
0.0300 USDT |
0.4998 USDT |
0.0376 USDT |