Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.5482 USDT |
2,655.2307 HIGH |
0.5490 USDT |
0.5410 USDT |
0.5540 USDT |
0.5510 USDT |
| 2025-08-26 |
0.5353 USDT |
3,630.8492 HIGH |
0.5240 USDT |
0.5240 USDT |
0.5450 USDT |
0.5430 USDT |
| 2025-08-25 |
0.5637 USDT |
6,420.8187 HIGH |
0.5780 USDT |
0.5310 USDT |
0.5870 USDT |
0.5360 USDT |
| 2025-08-24 |
0.5810 USDT |
8,059.6212 HIGH |
0.5870 USDT |
0.5660 USDT |
0.5970 USDT |
0.5840 USDT |
| 2025-08-23 |
0.5811 USDT |
21,993.5807 HIGH |
0.5990 USDT |
0.5740 USDT |
0.5990 USDT |
0.5790 USDT |
| 2025-08-22 |
0.5571 USDT |
19,280.2838 HIGH |
0.5390 USDT |
0.5230 USDT |
0.5920 USDT |
0.5840 USDT |
| 2025-08-21 |
0.5471 USDT |
11,492.4065 HIGH |
0.5670 USDT |
0.5360 USDT |
0.5700 USDT |
0.5380 USDT |
| 2025-08-20 |
0.5557 USDT |
9,732.7198 HIGH |
0.5290 USDT |
0.5290 USDT |
0.5660 USDT |
0.5620 USDT |
| 2025-08-19 |
0.5369 USDT |
41,867.9081 HIGH |
0.5450 USDT |
0.5270 USDT |
0.5650 USDT |
0.5330 USDT |
| 2025-08-18 |
0.5481 USDT |
13,842.0850 HIGH |
0.5750 USDT |
0.5290 USDT |
0.5750 USDT |
0.5450 USDT |
| 2025-08-17 |
0.5831 USDT |
1,685.6947 HIGH |
0.5780 USDT |
0.5760 USDT |
0.5900 USDT |
0.5870 USDT |
| 2025-08-16 |
0.5656 USDT |
5,711.2964 HIGH |
0.5570 USDT |
0.5570 USDT |
0.5710 USDT |
0.5640 USDT |
| 2025-08-15 |
0.5674 USDT |
11,745.8328 HIGH |
0.5570 USDT |
0.5410 USDT |
0.5760 USDT |
0.5530 USDT |
| 2025-08-14 |
0.5880 USDT |
15,147.0855 HIGH |
0.6260 USDT |
0.5690 USDT |
0.6300 USDT |
0.5870 USDT |
| 2025-08-13 |
0.6176 USDT |
14,884.3228 HIGH |
0.6110 USDT |
0.6020 USDT |
0.6290 USDT |
0.6220 USDT |
| 2025-08-12 |
0.5919 USDT |
16,407.1224 HIGH |
0.5690 USDT |
0.5630 USDT |
0.6170 USDT |
0.6100 USDT |
| 2025-08-11 |
0.5995 USDT |
6,727.3077 HIGH |
0.6050 USDT |
0.5780 USDT |
0.6220 USDT |
0.5840 USDT |
| 2025-08-10 |
0.6106 USDT |
8,512.1930 HIGH |
0.6090 USDT |
0.5870 USDT |
0.6270 USDT |
0.6020 USDT |
| 2025-08-09 |
0.6024 USDT |
15,363.8722 HIGH |
0.5850 USDT |
0.5840 USDT |
0.6160 USDT |
0.6030 USDT |
| 2025-08-08 |
0.5729 USDT |
9,506.7905 HIGH |
0.5690 USDT |
0.5660 USDT |
0.5840 USDT |
0.5820 USDT |
| 2025-08-07 |
0.5586 USDT |
4,965.4485 HIGH |
0.5470 USDT |
0.5420 USDT |
0.5680 USDT |
0.5650 USDT |
| 2025-08-06 |
0.5358 USDT |
7,680.9308 HIGH |
0.5330 USDT |
0.5190 USDT |
0.5490 USDT |
0.5440 USDT |
| 2025-08-05 |
0.5565 USDT |
20,882.0437 HIGH |
0.5540 USDT |
0.5230 USDT |
0.5760 USDT |
0.5300 USDT |
| 2025-08-04 |
0.5491 USDT |
8,516.0990 HIGH |
0.5310 USDT |
0.5310 USDT |
0.5620 USDT |
0.5510 USDT |
| 2025-08-03 |
0.5281 USDT |
7,321.3998 HIGH |
0.5200 USDT |
0.5150 USDT |
0.5350 USDT |
0.5310 USDT |
| 2025-08-02 |
0.5228 USDT |
11,286.0479 HIGH |
0.5250 USDT |
0.5080 USDT |
0.5390 USDT |
0.5180 USDT |
| 2025-08-01 |
0.5342 USDT |
29,292.1936 HIGH |
0.5420 USDT |
0.5210 USDT |
0.5450 USDT |
0.5350 USDT |
| 2025-07-31 |
0.5805 USDT |
19,763.9337 HIGH |
0.5730 USDT |
0.5570 USDT |
0.5850 USDT |
0.5600 USDT |
| 2025-07-30 |
0.5729 USDT |
12,672.6090 HIGH |
0.5780 USDT |
0.5410 USDT |
0.5800 USDT |
0.5660 USDT |
| 2025-07-29 |
0.5932 USDT |
18,795.2084 HIGH |
0.5900 USDT |
0.5650 USDT |
0.6120 USDT |
0.5650 USDT |
| 2025-07-28 |
0.6197 USDT |
22,415.7282 HIGH |
0.6380 USDT |
0.5850 USDT |
0.6470 USDT |
0.5900 USDT |
| 2025-07-27 |
0.6302 USDT |
3,582.7331 HIGH |
0.6230 USDT |
0.6210 USDT |
0.6450 USDT |
0.6430 USDT |
| 2025-07-26 |
0.6195 USDT |
12,006.1500 HIGH |
0.6250 USDT |
0.6120 USDT |
0.6310 USDT |
0.6230 USDT |
| 2025-07-25 |
0.6027 USDT |
6,802.9093 HIGH |
0.6050 USDT |
0.5900 USDT |
0.6210 USDT |
0.6200 USDT |
| 2025-07-24 |
0.6024 USDT |
35,964.9790 HIGH |
0.6260 USDT |
0.5760 USDT |
0.6350 USDT |
0.6170 USDT |