Identifier on Kucoin: HIGAZERS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
0.0229 USDT |
3,098,830.5802 |
0.0242 USDT |
0.0215 USDT |
0.0244 USDT |
0.0219 USDT |
| 2024-03-15 |
0.0248 USDT |
5,489,016.8926 |
0.0218 USDT |
0.0217 USDT |
0.0288 USDT |
0.0241 USDT |
| 2024-03-14 |
0.0210 USDT |
3,794,724.5632 |
0.0207 USDT |
0.0206 USDT |
0.0228 USDT |
0.0217 USDT |
| 2024-03-13 |
0.0205 USDT |
3,518,318.6680 |
0.0205 USDT |
0.0203 USDT |
0.0208 USDT |
0.0205 USDT |
| 2024-03-12 |
0.0202 USDT |
3,807,881.6700 |
0.0200 USDT |
0.0197 USDT |
0.0212 USDT |
0.0206 USDT |
| 2024-03-11 |
0.0203 USDT |
4,006,375.6125 |
0.0205 USDT |
0.0198 USDT |
0.0207 USDT |
0.0200 USDT |
| 2024-03-10 |
0.0217 USDT |
3,375,244.4024 |
0.0223 USDT |
0.0199 USDT |
0.0225 USDT |
0.0209 USDT |
| 2024-03-09 |
0.0209 USDT |
3,051,342.0961 |
0.0203 USDT |
0.0201 USDT |
0.0227 USDT |
0.0226 USDT |
| 2024-03-08 |
0.0202 USDT |
3,691,847.4365 |
0.0201 USDT |
0.0196 USDT |
0.0211 USDT |
0.0205 USDT |
| 2024-03-07 |
0.0191 USDT |
3,489,901.4671 |
0.0197 USDT |
0.0182 USDT |
0.0199 USDT |
0.0191 USDT |
| 2024-03-06 |
0.0175 USDT |
4,290,511.9522 |
0.0167 USDT |
0.0165 USDT |
0.0195 USDT |
0.0191 USDT |
| 2024-03-05 |
0.0177 USDT |
3,288,170.1483 |
0.0178 USDT |
0.0170 USDT |
0.0182 USDT |
0.0174 USDT |
| 2024-03-04 |
0.0179 USDT |
3,857,953.6867 |
0.0183 USDT |
0.0167 USDT |
0.0186 USDT |
0.0176 USDT |
| 2024-03-03 |
0.0183 USDT |
3,612,131.2652 |
0.0183 USDT |
0.0171 USDT |
0.0188 USDT |
0.0184 USDT |
| 2024-03-02 |
0.0187 USDT |
4,114,832.7514 |
0.0191 USDT |
0.0177 USDT |
0.0194 USDT |
0.0183 USDT |
| 2024-03-01 |
0.0188 USDT |
5,176,544.8933 |
0.0181 USDT |
0.0180 USDT |
0.0198 USDT |
0.0189 USDT |
| 2024-02-29 |
0.0180 USDT |
5,146,395.8585 |
0.0178 USDT |
0.0177 USDT |
0.0186 USDT |
0.0181 USDT |
| 2024-02-28 |
0.0185 USDT |
5,381,419.1956 |
0.0190 USDT |
0.0175 USDT |
0.0198 USDT |
0.0177 USDT |
| 2024-02-27 |
0.0191 USDT |
5,324,764.5395 |
0.0192 USDT |
0.0188 USDT |
0.0196 USDT |
0.0191 USDT |
| 2024-02-26 |
0.0190 USDT |
2,464,824.9315 |
0.0189 USDT |
0.0183 USDT |
0.0193 USDT |
0.0192 USDT |
| 2024-02-25 |
0.0191 USDT |
3,879,470.6283 |
0.0191 USDT |
0.0184 USDT |
0.0205 USDT |
0.0189 USDT |
| 2024-02-24 |
0.0195 USDT |
4,611,945.1997 |
0.0190 USDT |
0.0188 USDT |
0.0204 USDT |
0.0190 USDT |
| 2024-02-23 |
0.0185 USDT |
5,315,315.9751 |
0.0192 USDT |
0.0176 USDT |
0.0193 USDT |
0.0191 USDT |
| 2024-02-22 |
0.0207 USDT |
5,383,745.4611 |
0.0223 USDT |
0.0180 USDT |
0.0245 USDT |
0.0190 USDT |
| 2024-02-21 |
0.0191 USDT |
6,056,018.5932 |
0.0178 USDT |
0.0175 USDT |
0.0241 USDT |
0.0207 USDT |
| 2024-02-20 |
0.0180 USDT |
5,231,171.4487 |
0.0183 USDT |
0.0175 USDT |
0.0184 USDT |
0.0178 USDT |
| 2024-02-19 |
0.0184 USDT |
5,550,044.6034 |
0.0184 USDT |
0.0180 USDT |
0.0189 USDT |
0.0183 USDT |
| 2024-02-18 |
0.0181 USDT |
5,221,749.4193 |
0.0178 USDT |
0.0178 USDT |
0.0187 USDT |
0.0185 USDT |
| 2024-02-17 |
0.0179 USDT |
4,673,387.8026 |
0.0176 USDT |
0.0172 USDT |
0.0183 USDT |
0.0179 USDT |
| 2024-02-16 |
0.0190 USDT |
4,545,472.8185 |
0.0195 USDT |
0.0177 USDT |
0.0200 USDT |
0.0181 USDT |
| 2024-02-15 |
0.0192 USDT |
5,570,431.7303 |
0.0188 USDT |
0.0184 USDT |
0.0210 USDT |
0.0196 USDT |
| 2024-02-14 |
0.0185 USDT |
5,149,169.8665 |
0.0184 USDT |
0.0183 USDT |
0.0189 USDT |
0.0187 USDT |
| 2024-02-13 |
0.0185 USDT |
5,501,232.2977 |
0.0189 USDT |
0.0182 USDT |
0.0189 USDT |
0.0184 USDT |
| 2024-02-12 |
0.0181 USDT |
6,060,857.2605 |
0.0172 USDT |
0.0170 USDT |
0.0199 USDT |
0.0188 USDT |
| 2024-02-11 |
0.0176 USDT |
5,654,028.3304 |
0.0177 USDT |
0.0169 USDT |
0.0180 USDT |
0.0171 USDT |
| 2024-02-10 |
0.0176 USDT |
5,024,437.8503 |
0.0174 USDT |
0.0174 USDT |
0.0178 USDT |
0.0177 USDT |
| 2024-02-09 |
0.0170 USDT |
5,247,322.3266 |
0.0167 USDT |
0.0167 USDT |
0.0176 USDT |
0.0175 USDT |