Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
2.1302 USDT |
21,419.0262 HIGH |
2.0990 USDT |
2.0560 USDT |
2.1890 USDT |
2.1050 USDT |
| 2024-03-27 |
2.1441 USDT |
83,811.8849 HIGH |
2.1500 USDT |
2.0530 USDT |
2.2470 USDT |
2.1080 USDT |
| 2024-03-26 |
2.0867 USDT |
182,251.5230 HIGH |
2.0520 USDT |
1.9240 USDT |
2.1960 USDT |
2.1060 USDT |
| 2024-03-25 |
1.9974 USDT |
55,830.6920 HIGH |
1.9930 USDT |
1.9650 USDT |
2.0780 USDT |
2.0430 USDT |
| 2024-03-24 |
1.9354 USDT |
69,187.3856 HIGH |
1.9110 USDT |
1.8730 USDT |
1.9970 USDT |
1.9880 USDT |
| 2024-03-23 |
1.9241 USDT |
62,304.7837 HIGH |
1.8970 USDT |
1.8570 USDT |
1.9690 USDT |
1.9360 USDT |
| 2024-03-22 |
1.9165 USDT |
71,796.3052 HIGH |
1.9530 USDT |
1.8320 USDT |
2.0240 USDT |
1.8460 USDT |
| 2024-03-21 |
1.9242 USDT |
275,813.6193 HIGH |
1.8850 USDT |
1.8320 USDT |
2.0460 USDT |
1.9270 USDT |
| 2024-03-20 |
1.7574 USDT |
71,847.0446 HIGH |
1.7140 USDT |
1.6330 USDT |
1.8620 USDT |
1.8440 USDT |
| 2024-03-19 |
1.7659 USDT |
136,527.6351 HIGH |
1.8670 USDT |
1.6500 USDT |
1.9780 USDT |
1.6950 USDT |
| 2024-03-18 |
1.9594 USDT |
78,876.8560 HIGH |
2.0040 USDT |
1.8280 USDT |
2.0850 USDT |
1.8850 USDT |
| 2024-03-17 |
1.9395 USDT |
79,288.8845 HIGH |
1.9620 USDT |
1.8100 USDT |
2.0460 USDT |
2.0340 USDT |
| 2024-03-16 |
2.0535 USDT |
85,865.2047 HIGH |
2.1680 USDT |
1.9040 USDT |
2.2190 USDT |
1.9310 USDT |
| 2024-03-15 |
2.1585 USDT |
155,216.4541 HIGH |
2.3680 USDT |
1.9800 USDT |
2.4250 USDT |
2.1100 USDT |
| 2024-03-14 |
2.3624 USDT |
123,968.8903 HIGH |
2.4840 USDT |
2.2240 USDT |
2.5180 USDT |
2.2770 USDT |
| 2024-03-13 |
2.3862 USDT |
121,649.8743 HIGH |
2.2970 USDT |
2.2780 USDT |
2.5130 USDT |
2.5020 USDT |
| 2024-03-12 |
2.2667 USDT |
110,425.1833 HIGH |
2.3510 USDT |
2.1290 USDT |
2.3800 USDT |
2.2710 USDT |
| 2024-03-11 |
2.3575 USDT |
154,681.1589 HIGH |
2.4280 USDT |
2.1860 USDT |
2.4350 USDT |
2.3600 USDT |
| 2024-03-10 |
2.4115 USDT |
318,131.7383 HIGH |
2.3520 USDT |
2.2900 USDT |
2.5820 USDT |
2.3880 USDT |
| 2024-03-09 |
2.2925 USDT |
228,942.4588 HIGH |
2.2080 USDT |
2.1630 USDT |
2.4020 USDT |
2.3060 USDT |
| 2024-03-08 |
2.1235 USDT |
172,101.2301 HIGH |
2.1290 USDT |
1.9630 USDT |
2.2310 USDT |
2.2210 USDT |
| 2024-03-07 |
2.0775 USDT |
146,100.2480 HIGH |
2.0290 USDT |
1.9740 USDT |
2.2000 USDT |
2.1380 USDT |
| 2024-03-06 |
1.8969 USDT |
125,817.1277 HIGH |
1.8620 USDT |
1.7800 USDT |
1.9620 USDT |
1.9410 USDT |
| 2024-03-05 |
1.9729 USDT |
188,254.5712 HIGH |
2.1380 USDT |
1.5610 USDT |
2.2490 USDT |
1.7580 USDT |
| 2024-03-04 |
2.2006 USDT |
88,539.7597 HIGH |
2.1400 USDT |
2.0820 USDT |
2.3460 USDT |
2.1570 USDT |
| 2024-03-03 |
2.1402 USDT |
116,915.9623 HIGH |
2.1710 USDT |
1.9070 USDT |
2.2930 USDT |
2.1420 USDT |
| 2024-03-02 |
2.0826 USDT |
101,889.1759 HIGH |
1.9890 USDT |
1.9700 USDT |
2.1990 USDT |
2.1520 USDT |
| 2024-03-01 |
2.0004 USDT |
87,808.1666 HIGH |
1.9460 USDT |
1.9460 USDT |
2.0490 USDT |
1.9870 USDT |
| 2024-02-29 |
1.9976 USDT |
92,551.1856 HIGH |
1.9570 USDT |
1.9050 USDT |
2.0820 USDT |
1.9190 USDT |
| 2024-02-28 |
1.9070 USDT |
175,734.3056 HIGH |
1.8670 USDT |
1.7050 USDT |
2.0770 USDT |
1.8920 USDT |
| 2024-02-27 |
1.8105 USDT |
91,914.2432 HIGH |
1.8200 USDT |
1.7600 USDT |
1.8680 USDT |
1.8440 USDT |
| 2024-02-26 |
1.7905 USDT |
126,140.1302 HIGH |
1.7060 USDT |
1.6920 USDT |
1.8750 USDT |
1.8220 USDT |
| 2024-02-25 |
1.6970 USDT |
44,392.2168 HIGH |
1.7090 USDT |
1.6740 USDT |
1.7420 USDT |
1.6910 USDT |
| 2024-02-24 |
1.6908 USDT |
64,293.3665 HIGH |
1.6660 USDT |
1.6270 USDT |
1.7290 USDT |
1.7020 USDT |
| 2024-02-23 |
1.6605 USDT |
31,406.9953 HIGH |
1.6640 USDT |
1.6170 USDT |
1.7040 USDT |
1.6760 USDT |
| 2024-02-22 |
1.6934 USDT |
85,056.4358 HIGH |
1.6030 USDT |
1.5650 USDT |
1.7990 USDT |
1.6670 USDT |
| 2024-02-21 |
1.5650 USDT |
51,890.0160 HIGH |
1.6400 USDT |
1.5230 USDT |
1.6730 USDT |
1.5420 USDT |
| 2024-02-20 |
1.6340 USDT |
103,038.6774 HIGH |
1.7410 USDT |
1.5580 USDT |
1.7500 USDT |
1.6380 USDT |
| 2024-02-19 |
1.7307 USDT |
37,222.7732 HIGH |
1.7270 USDT |
1.6840 USDT |
1.8490 USDT |
1.7330 USDT |
| 2024-02-18 |
1.7650 USDT |
91,896.2168 HIGH |
1.6100 USDT |
1.6060 USDT |
1.8880 USDT |
1.7380 USDT |
| 2024-02-17 |
1.5938 USDT |
21,235.6239 HIGH |
1.6350 USDT |
1.5500 USDT |
1.6810 USDT |
1.6140 USDT |
| 2024-02-16 |
1.6478 USDT |
25,191.6722 HIGH |
1.6710 USDT |
1.5980 USDT |
1.6950 USDT |
1.6150 USDT |
| 2024-02-15 |
1.6247 USDT |
31,649.5179 HIGH |
1.6100 USDT |
1.5810 USDT |
1.6730 USDT |
1.6440 USDT |
| 2024-02-14 |
1.5981 USDT |
94,059.4301 HIGH |
1.5320 USDT |
1.5230 USDT |
1.6390 USDT |
1.6130 USDT |
| 2024-02-13 |
1.5361 USDT |
77,769.2111 HIGH |
1.4900 USDT |
1.4760 USDT |
1.6990 USDT |
1.5350 USDT |
| 2024-02-12 |
1.4792 USDT |
48,437.1449 HIGH |
1.4680 USDT |
1.4170 USDT |
1.5410 USDT |
1.5000 USDT |
| 2024-02-11 |
1.4802 USDT |
14,046.6949 HIGH |
1.4880 USDT |
1.4640 USDT |
1.5070 USDT |
1.4780 USDT |
| 2024-02-10 |
1.4883 USDT |
27,609.3224 HIGH |
1.4700 USDT |
1.4270 USDT |
1.5790 USDT |
1.4920 USDT |
| 2024-02-09 |
1.4306 USDT |
34,549.9935 HIGH |
1.4110 USDT |
1.3660 USDT |
1.4720 USDT |
1.4670 USDT |
| 2024-02-08 |
1.4288 USDT |
33,641.0106 HIGH |
1.4210 USDT |
1.3500 USDT |
1.5660 USDT |
1.4100 USDT |