Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.2882 USDT |
2,479.4900 HIGH |
0.2836 USDT |
0.2836 USDT |
0.2909 USDT |
0.2876 USDT |
| 2025-10-30 |
0.2923 USDT |
11,599.0300 HIGH |
0.3061 USDT |
0.2790 USDT |
0.3076 USDT |
0.2790 USDT |
| 2025-10-29 |
0.3028 USDT |
13,860.5800 HIGH |
0.2978 USDT |
0.2968 USDT |
0.3106 USDT |
0.3066 USDT |
| 2025-10-28 |
0.3059 USDT |
9,159.9100 HIGH |
0.3120 USDT |
0.2980 USDT |
0.3120 USDT |
0.3019 USDT |
| 2025-10-27 |
0.3190 USDT |
12,404.7000 HIGH |
0.3229 USDT |
0.3120 USDT |
0.3270 USDT |
0.3149 USDT |
| 2025-10-26 |
0.3191 USDT |
10,963.3738 HIGH |
0.3193 USDT |
0.3152 USDT |
0.3245 USDT |
0.3243 USDT |
| 2025-10-25 |
0.3106 USDT |
5,252.5500 HIGH |
0.3121 USDT |
0.3086 USDT |
0.3135 USDT |
0.3125 USDT |
| 2025-10-24 |
0.3104 USDT |
4,300.8600 HIGH |
0.3093 USDT |
0.3050 USDT |
0.3137 USDT |
0.3076 USDT |
| 2025-10-23 |
0.3097 USDT |
13,276.3898 HIGH |
0.3020 USDT |
0.3020 USDT |
0.3130 USDT |
0.3085 USDT |
| 2025-10-22 |
0.3122 USDT |
10,832.1695 HIGH |
0.3180 USDT |
0.3080 USDT |
0.3180 USDT |
0.3150 USDT |
| 2025-10-21 |
0.3212 USDT |
21,821.5044 HIGH |
0.3250 USDT |
0.3080 USDT |
0.3330 USDT |
0.3330 USDT |
| 2025-10-20 |
0.3320 USDT |
23,572.3187 HIGH |
0.3220 USDT |
0.3180 USDT |
0.3420 USDT |
0.3350 USDT |
| 2025-10-19 |
0.3123 USDT |
11,424.2374 HIGH |
0.3120 USDT |
0.3060 USDT |
0.3220 USDT |
0.3200 USDT |
| 2025-10-18 |
0.3093 USDT |
21,877.0157 HIGH |
0.3120 USDT |
0.3060 USDT |
0.3160 USDT |
0.3120 USDT |
| 2025-10-17 |
0.3107 USDT |
40,303.8419 HIGH |
0.3210 USDT |
0.2950 USDT |
0.3240 USDT |
0.3110 USDT |
| 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 |