Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.3359 USDT |
27,950.2457 HIGH |
0.3440 USDT |
0.3180 USDT |
0.3530 USDT |
0.3180 USDT |
| 2025-10-15 |
0.3504 USDT |
14,802.1018 HIGH |
0.3530 USDT |
0.3400 USDT |
0.3610 USDT |
0.3430 USDT |
| 2025-10-14 |
0.3473 USDT |
108,786.3086 HIGH |
0.3790 USDT |
0.3320 USDT |
0.3790 USDT |
0.3450 USDT |
| 2025-10-13 |
0.3575 USDT |
35,299.9137 HIGH |
0.3400 USDT |
0.3380 USDT |
0.3860 USDT |
0.3790 USDT |
| 2025-10-12 |
0.3175 USDT |
18,338.5861 HIGH |
0.3030 USDT |
0.3010 USDT |
0.3460 USDT |
0.3460 USDT |
| 2025-10-11 |
0.3079 USDT |
125,466.3501 HIGH |
0.3110 USDT |
0.2920 USDT |
0.3230 USDT |
0.2920 USDT |
| 2025-10-10 |
0.4641 USDT |
9,782.8929 HIGH |
0.4680 USDT |
0.4580 USDT |
0.4680 USDT |
0.4680 USDT |
| 2025-10-09 |
0.4615 USDT |
2,662.2755 HIGH |
0.4710 USDT |
0.4530 USDT |
0.4730 USDT |
0.4550 USDT |
| 2025-10-08 |
0.4697 USDT |
7,666.9748 HIGH |
0.4620 USDT |
0.4560 USDT |
0.4780 USDT |
0.4740 USDT |
| 2025-10-07 |
0.4817 USDT |
3,710.0374 HIGH |
0.4870 USDT |
0.4730 USDT |
0.4890 USDT |
0.4740 USDT |
| 2025-10-06 |
0.4852 USDT |
2,711.7771 HIGH |
0.4790 USDT |
0.4770 USDT |
0.4910 USDT |
0.4910 USDT |
| 2025-10-05 |
0.4911 USDT |
2,857.6615 HIGH |
0.4790 USDT |
0.4790 USDT |
0.5010 USDT |
0.4840 USDT |
| 2025-10-04 |
0.4897 USDT |
2,653.5303 HIGH |
0.4950 USDT |
0.4830 USDT |
0.4950 USDT |
0.4890 USDT |
| 2025-10-03 |
0.4949 USDT |
52,053.7791 HIGH |
0.4950 USDT |
0.4830 USDT |
0.5030 USDT |
0.4970 USDT |
| 2025-10-02 |
0.4837 USDT |
45,946.4152 HIGH |
0.4810 USDT |
0.4780 USDT |
0.4910 USDT |
0.4860 USDT |
| 2025-10-01 |
0.4734 USDT |
12,109.3330 HIGH |
0.4560 USDT |
0.4560 USDT |
0.4830 USDT |
0.4790 USDT |
| 2025-09-30 |
0.4584 USDT |
2,983.1346 HIGH |
0.4620 USDT |
0.4470 USDT |
0.4660 USDT |
0.4520 USDT |
| 2025-09-29 |
0.4684 USDT |
9,872.5689 HIGH |
0.4740 USDT |
0.4580 USDT |
0.4750 USDT |
0.4600 USDT |
| 2025-09-28 |
0.4583 USDT |
9,506.0065 HIGH |
0.4620 USDT |
0.4540 USDT |
0.4640 USDT |
0.4570 USDT |
| 2025-09-27 |
0.4696 USDT |
5,717.2138 HIGH |
0.4720 USDT |
0.4640 USDT |
0.4720 USDT |
0.4680 USDT |
| 2025-09-26 |
0.4613 USDT |
1,524.2546 HIGH |
0.4590 USDT |
0.4530 USDT |
0.4760 USDT |
0.4760 USDT |
| 2025-09-25 |
0.4658 USDT |
11,332.2571 HIGH |
0.4880 USDT |
0.4470 USDT |
0.4890 USDT |
0.4540 USDT |
| 2025-09-24 |
0.4882 USDT |
4,205.7091 HIGH |
0.4910 USDT |
0.4760 USDT |
0.4980 USDT |
0.4940 USDT |
| 2025-09-23 |
0.4876 USDT |
11,688.7648 HIGH |
0.4890 USDT |
0.4740 USDT |
0.4980 USDT |
0.4970 USDT |
| 2025-09-22 |
0.5013 USDT |
34,391.2980 HIGH |
0.5420 USDT |
0.4710 USDT |
0.5420 USDT |
0.4800 USDT |
| 2025-09-21 |
0.5600 USDT |
3,974.6206 HIGH |
0.5540 USDT |
0.5480 USDT |
0.5730 USDT |
0.5560 USDT |
| 2025-09-20 |
0.5470 USDT |
3,222.0306 HIGH |
0.5420 USDT |
0.5390 USDT |
0.5520 USDT |
0.5460 USDT |
| 2025-09-19 |
0.5619 USDT |
6,761.5037 HIGH |
0.5750 USDT |
0.5480 USDT |
0.5780 USDT |
0.5480 USDT |
| 2025-09-18 |
0.5733 USDT |
14,578.4861 HIGH |
0.5700 USDT |
0.5650 USDT |
0.5870 USDT |
0.5720 USDT |
| 2025-09-17 |
0.5510 USDT |
8,949.3205 HIGH |
0.5550 USDT |
0.5390 USDT |
0.5650 USDT |
0.5390 USDT |
| 2025-09-16 |
0.5486 USDT |
15,748.7693 HIGH |
0.5450 USDT |
0.5340 USDT |
0.5590 USDT |
0.5580 USDT |
| 2025-09-15 |
0.5463 USDT |
20,525.8882 HIGH |
0.5660 USDT |
0.5360 USDT |
0.5740 USDT |
0.5430 USDT |
| 2025-09-14 |
0.5713 USDT |
17,287.9269 HIGH |
0.5950 USDT |
0.5540 USDT |
0.5950 USDT |
0.5600 USDT |
| 2025-09-13 |
0.5797 USDT |
33,689.1621 HIGH |
0.5640 USDT |
0.5630 USDT |
0.5930 USDT |
0.5900 USDT |
| 2025-09-12 |
0.5522 USDT |
7,647.4610 HIGH |
0.5530 USDT |
0.5450 USDT |
0.5610 USDT |
0.5490 USDT |
| 2025-09-11 |
0.5488 USDT |
19,618.7705 HIGH |
0.5450 USDT |
0.5410 USDT |
0.5740 USDT |
0.5490 USDT |
| 2025-09-10 |
0.5459 USDT |
28,545.6923 HIGH |
0.5270 USDT |
0.5240 USDT |
0.5570 USDT |
0.5420 USDT |
| 2025-09-09 |
0.5297 USDT |
20,503.9858 HIGH |
0.5210 USDT |
0.5160 USDT |
0.5380 USDT |
0.5230 USDT |
| 2025-09-08 |
0.5150 USDT |
13,009.1459 HIGH |
0.5090 USDT |
0.5080 USDT |
0.5280 USDT |
0.5200 USDT |
| 2025-09-07 |
0.5064 USDT |
5,040.8922 HIGH |
0.5050 USDT |
0.5040 USDT |
0.5140 USDT |
0.5090 USDT |
| 2025-09-06 |
0.5073 USDT |
7,874.4432 HIGH |
0.5050 USDT |
0.4990 USDT |
0.5130 USDT |
0.5060 USDT |
| 2025-09-05 |
0.5095 USDT |
6,940.2554 HIGH |
0.5030 USDT |
0.5000 USDT |
0.5170 USDT |
0.5150 USDT |
| 2025-09-04 |
0.5073 USDT |
3,467.3489 HIGH |
0.5170 USDT |
0.4940 USDT |
0.5180 USDT |
0.4940 USDT |
| 2025-09-03 |
0.5161 USDT |
20,113.3658 HIGH |
0.5120 USDT |
0.5060 USDT |
0.5230 USDT |
0.5180 USDT |
| 2025-09-02 |
0.5098 USDT |
6,182.1064 HIGH |
0.5030 USDT |
0.5020 USDT |
0.5200 USDT |
0.5110 USDT |
| 2025-09-01 |
0.5081 USDT |
7,881.6043 HIGH |
0.5150 USDT |
0.4910 USDT |
0.5280 USDT |
0.4910 USDT |
| 2025-08-31 |
0.5323 USDT |
4,740.0867 HIGH |
0.5260 USDT |
0.5250 USDT |
0.5410 USDT |
0.5280 USDT |
| 2025-08-30 |
0.5280 USDT |
8,321.5709 HIGH |
0.5240 USDT |
0.5210 USDT |
0.5440 USDT |
0.5210 USDT |
| 2025-08-29 |
0.5289 USDT |
8,671.8894 HIGH |
0.5600 USDT |
0.5150 USDT |
0.5600 USDT |
0.5300 USDT |
| 2025-08-28 |
0.5574 USDT |
6,134.7650 HIGH |
0.5490 USDT |
0.5480 USDT |
0.5660 USDT |
0.5600 USDT |