Identifier on Kucoin: HIGAZERS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.0170 USDT |
4,708,330.2065 |
0.0181 USDT |
0.0164 USDT |
0.0182 USDT |
0.0167 USDT |
| 2024-02-07 |
0.0171 USDT |
5,795,415.0961 |
0.0163 USDT |
0.0162 USDT |
0.0186 USDT |
0.0179 USDT |
| 2024-02-06 |
0.0163 USDT |
5,847,510.7197 |
0.0162 USDT |
0.0161 USDT |
0.0165 USDT |
0.0163 USDT |
| 2024-02-05 |
0.0165 USDT |
5,031,947.2304 |
0.0171 USDT |
0.0160 USDT |
0.0172 USDT |
0.0169 USDT |
| 2024-02-04 |
0.0170 USDT |
6,239,288.8727 |
0.0159 USDT |
0.0157 USDT |
0.0189 USDT |
0.0171 USDT |
| 2024-02-03 |
0.0170 USDT |
5,007,368.4477 |
0.0164 USDT |
0.0162 USDT |
0.0189 USDT |
0.0164 USDT |
| 2024-02-02 |
0.0158 USDT |
5,354,148.5141 |
0.0157 USDT |
0.0152 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-02-01 |
0.0159 USDT |
6,202,976.1604 |
0.0159 USDT |
0.0157 USDT |
0.0161 USDT |
0.0160 USDT |
| 2024-01-31 |
0.0167 USDT |
5,813,808.0341 |
0.0171 USDT |
0.0154 USDT |
0.0177 USDT |
0.0159 USDT |
| 2024-01-30 |
0.0170 USDT |
5,057,313.4345 |
0.0169 USDT |
0.0165 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-01-29 |
0.0168 USDT |
4,991,952.7001 |
0.0166 USDT |
0.0165 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-01-28 |
0.0168 USDT |
5,855,550.2590 |
0.0170 USDT |
0.0165 USDT |
0.0172 USDT |
0.0166 USDT |
| 2024-01-27 |
0.0168 USDT |
6,043,274.8510 |
0.0170 USDT |
0.0162 USDT |
0.0188 USDT |
0.0170 USDT |
| 2024-01-26 |
0.0170 USDT |
5,525,206.2734 |
0.0167 USDT |
0.0162 USDT |
0.0174 USDT |
0.0169 USDT |
| 2024-01-25 |
0.0174 USDT |
5,829,936.5205 |
0.0176 USDT |
0.0164 USDT |
0.0189 USDT |
0.0167 USDT |
| 2024-01-24 |
0.0178 USDT |
5,105,418.4700 |
0.0179 USDT |
0.0175 USDT |
0.0180 USDT |
0.0176 USDT |
| 2024-01-23 |
0.0181 USDT |
4,795,259.5109 |
0.0182 USDT |
0.0178 USDT |
0.0184 USDT |
0.0179 USDT |
| 2024-01-22 |
0.0183 USDT |
4,516,929.6990 |
0.0186 USDT |
0.0178 USDT |
0.0187 USDT |
0.0183 USDT |
| 2024-01-21 |
0.0184 USDT |
4,573,382.5619 |
0.0183 USDT |
0.0181 USDT |
0.0185 USDT |
0.0184 USDT |
| 2024-01-20 |
0.0185 USDT |
4,626,509.3904 |
0.0189 USDT |
0.0181 USDT |
0.0190 USDT |
0.0186 USDT |
| 2024-01-19 |
0.0185 USDT |
5,393,209.0408 |
0.0185 USDT |
0.0181 USDT |
0.0191 USDT |
0.0182 USDT |
| 2024-01-18 |
0.0188 USDT |
5,165,574.2997 |
0.0186 USDT |
0.0182 USDT |
0.0196 USDT |
0.0186 USDT |
| 2024-01-17 |
0.0188 USDT |
4,553,641.6832 |
0.0187 USDT |
0.0181 USDT |
0.0190 USDT |
0.0187 USDT |
| 2024-01-16 |
0.0189 USDT |
4,571,300.3660 |
0.0189 USDT |
0.0188 USDT |
0.0191 USDT |
0.0190 USDT |
| 2024-01-15 |
0.0193 USDT |
4,789,145.4190 |
0.0193 USDT |
0.0185 USDT |
0.0196 USDT |
0.0186 USDT |
| 2024-01-14 |
0.0198 USDT |
5,067,343.6127 |
0.0193 USDT |
0.0193 USDT |
0.0217 USDT |
0.0198 USDT |
| 2024-01-13 |
0.0193 USDT |
5,022,351.4318 |
0.0194 USDT |
0.0190 USDT |
0.0195 USDT |
0.0192 USDT |
| 2024-01-12 |
0.0199 USDT |
5,197,919.8894 |
0.0201 USDT |
0.0189 USDT |
0.0205 USDT |
0.0192 USDT |
| 2024-01-11 |
0.0197 USDT |
4,704,504.9793 |
0.0185 USDT |
0.0180 USDT |
0.0217 USDT |
0.0200 USDT |
| 2024-01-10 |
0.0185 USDT |
4,912,961.8545 |
0.0187 USDT |
0.0176 USDT |
0.0199 USDT |
0.0183 USDT |
| 2024-01-09 |
0.0189 USDT |
4,774,983.4258 |
0.0190 USDT |
0.0181 USDT |
0.0199 USDT |
0.0185 USDT |
| 2024-01-08 |
0.0187 USDT |
4,980,911.4768 |
0.0190 USDT |
0.0183 USDT |
0.0193 USDT |
0.0187 USDT |
| 2024-01-07 |
0.0197 USDT |
5,070,242.5479 |
0.0200 USDT |
0.0180 USDT |
0.0208 USDT |
0.0190 USDT |
| 2024-01-06 |
0.0190 USDT |
4,770,155.8655 |
0.0188 USDT |
0.0171 USDT |
0.0212 USDT |
0.0188 USDT |
| 2024-01-05 |
0.0202 USDT |
4,267,733.9948 |
0.0212 USDT |
0.0184 USDT |
0.0214 USDT |
0.0190 USDT |
| 2024-01-04 |
0.0198 USDT |
4,848,972.0686 |
0.0190 USDT |
0.0187 USDT |
0.0217 USDT |
0.0211 USDT |
| 2024-01-03 |
0.0212 USDT |
4,748,218.0883 |
0.0223 USDT |
0.0185 USDT |
0.0230 USDT |
0.0192 USDT |
| 2024-01-02 |
0.0226 USDT |
4,564,944.4998 |
0.0218 USDT |
0.0213 USDT |
0.0234 USDT |
0.0222 USDT |
| 2024-01-01 |
0.0219 USDT |
4,937,504.4659 |
0.0225 USDT |
0.0211 USDT |
0.0229 USDT |
0.0218 USDT |
| 2023-12-31 |
0.0248 USDT |
5,738,402.9721 |
0.0252 USDT |
0.0229 USDT |
0.0270 USDT |
0.0230 USDT |
| 2023-12-30 |
0.0233 USDT |
6,270,324.4813 |
0.0213 USDT |
0.0205 USDT |
0.0280 USDT |
0.0240 USDT |
| 2023-12-29 |
0.0209 USDT |
5,318,713.4326 |
0.0219 USDT |
0.0192 USDT |
0.0220 USDT |
0.0211 USDT |
| 2023-12-28 |
0.0217 USDT |
6,257,977.2981 |
0.0221 USDT |
0.0202 USDT |
0.0241 USDT |
0.0217 USDT |
| 2023-12-27 |
0.0230 USDT |
5,134,235.2855 |
0.0220 USDT |
0.0198 USDT |
0.0310 USDT |
0.0216 USDT |
| 2023-12-26 |
0.0232 USDT |
9,380,319.0507 |
0.0188 USDT |
0.0178 USDT |
0.0348 USDT |
0.0231 USDT |
| 2023-12-25 |
0.0201 USDT |
5,711,523.4872 |
0.0192 USDT |
0.0188 USDT |
0.0220 USDT |
0.0192 USDT |
| 2023-12-24 |
0.0187 USDT |
5,176,804.9928 |
0.0184 USDT |
0.0183 USDT |
0.0200 USDT |
0.0189 USDT |
| 2023-12-23 |
0.0185 USDT |
5,059,835.4888 |
0.0193 USDT |
0.0177 USDT |
0.0194 USDT |
0.0186 USDT |
| 2023-12-22 |
0.0189 USDT |
4,772,861.5900 |
0.0192 USDT |
0.0184 USDT |
0.0200 USDT |
0.0190 USDT |
| 2023-12-21 |
0.0189 USDT |
5,161,942.2285 |
0.0189 USDT |
0.0175 USDT |
0.0200 USDT |
0.0188 USDT |