Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.6360 USDT |
33,781.6763 HIGH |
0.6680 USDT |
0.6050 USDT |
0.6740 USDT |
0.6290 USDT |
| 2025-07-22 |
0.6586 USDT |
11,069.5003 HIGH |
0.6770 USDT |
0.6380 USDT |
0.6830 USDT |
0.6650 USDT |
| 2025-07-21 |
0.6747 USDT |
56,983.7663 HIGH |
0.6810 USDT |
0.6460 USDT |
0.7020 USDT |
0.6740 USDT |
| 2025-07-20 |
0.6884 USDT |
53,452.2192 HIGH |
0.6580 USDT |
0.6550 USDT |
0.7020 USDT |
0.6750 USDT |
| 2025-07-19 |
0.6421 USDT |
24,414.7702 HIGH |
0.6370 USDT |
0.6200 USDT |
0.6650 USDT |
0.6500 USDT |
| 2025-07-18 |
0.6546 USDT |
39,453.4338 HIGH |
0.6340 USDT |
0.6320 USDT |
0.6750 USDT |
0.6390 USDT |
| 2025-07-17 |
0.6382 USDT |
5,980.6817 HIGH |
0.6420 USDT |
0.6200 USDT |
0.6460 USDT |
0.6300 USDT |
| 2025-07-16 |
0.6294 USDT |
2,788.6249 HIGH |
0.6290 USDT |
0.6130 USDT |
0.6360 USDT |
0.6260 USDT |
| 2025-07-15 |
0.5868 USDT |
16,941.4271 HIGH |
0.5980 USDT |
0.5650 USDT |
0.6250 USDT |
0.6060 USDT |
| 2025-07-14 |
0.6210 USDT |
20,029.2724 HIGH |
0.6090 USDT |
0.5950 USDT |
0.6470 USDT |
0.6000 USDT |
| 2025-07-13 |
0.6008 USDT |
21,180.6317 HIGH |
0.5930 USDT |
0.5900 USDT |
0.6170 USDT |
0.6080 USDT |
| 2025-07-12 |
0.5922 USDT |
16,376.1515 HIGH |
0.5890 USDT |
0.5720 USDT |
0.6060 USDT |
0.5810 USDT |
| 2025-07-11 |
0.6065 USDT |
34,511.4029 HIGH |
0.5820 USDT |
0.5750 USDT |
0.6250 USDT |
0.6180 USDT |
| 2025-07-10 |
0.5413 USDT |
27,009.7743 HIGH |
0.5420 USDT |
0.5310 USDT |
0.5570 USDT |
0.5500 USDT |
| 2025-07-09 |
0.5342 USDT |
32,957.2797 HIGH |
0.5170 USDT |
0.5160 USDT |
0.5430 USDT |
0.5350 USDT |
| 2025-07-08 |
0.5112 USDT |
614.9928 HIGH |
0.5110 USDT |
0.5090 USDT |
0.5170 USDT |
0.5170 USDT |
| 2025-07-07 |
0.5116 USDT |
1,948.1972 HIGH |
0.5110 USDT |
0.5060 USDT |
0.5160 USDT |
0.5110 USDT |
| 2025-07-06 |
0.5136 USDT |
10,883.9446 HIGH |
0.4990 USDT |
0.4990 USDT |
0.5210 USDT |
0.5190 USDT |
| 2025-07-05 |
0.5037 USDT |
229.6454 HIGH |
0.5060 USDT |
0.4990 USDT |
0.5070 USDT |
0.4990 USDT |
| 2025-07-04 |
0.5069 USDT |
14,185.1614 HIGH |
0.5380 USDT |
0.4890 USDT |
0.5380 USDT |
0.4910 USDT |
| 2025-07-03 |
0.5321 USDT |
16,515.9195 HIGH |
0.5270 USDT |
0.5210 USDT |
0.5410 USDT |
0.5400 USDT |
| 2025-07-02 |
0.4971 USDT |
10,631.1410 HIGH |
0.4860 USDT |
0.4860 USDT |
0.5120 USDT |
0.5080 USDT |
| 2025-07-01 |
0.5153 USDT |
8,917.7178 HIGH |
0.5150 USDT |
0.4990 USDT |
0.5290 USDT |
0.5030 USDT |
| 2025-06-30 |
0.5237 USDT |
14,649.4908 HIGH |
0.5420 USDT |
0.5110 USDT |
0.5480 USDT |
0.5150 USDT |
| 2025-06-29 |
0.5094 USDT |
1,772.1039 HIGH |
0.5090 USDT |
0.5020 USDT |
0.5130 USDT |
0.5090 USDT |
| 2025-06-28 |
0.5029 USDT |
1,473.6187 HIGH |
0.4980 USDT |
0.4920 USDT |
0.5060 USDT |
0.5050 USDT |
| 2025-06-27 |
0.4937 USDT |
4,457.1188 HIGH |
0.4870 USDT |
0.4870 USDT |
0.4980 USDT |
0.4970 USDT |
| 2025-06-26 |
0.4984 USDT |
25,985.4320 HIGH |
0.5030 USDT |
0.4880 USDT |
0.5140 USDT |
0.4970 USDT |
| 2025-06-25 |
0.4970 USDT |
97,485.0973 HIGH |
0.5160 USDT |
0.4510 USDT |
0.5180 USDT |
0.4990 USDT |
| 2025-06-24 |
0.5076 USDT |
78,502.1592 HIGH |
0.5100 USDT |
0.5040 USDT |
0.5220 USDT |
0.5060 USDT |
| 2025-06-23 |
0.4856 USDT |
53,714.4883 HIGH |
0.4580 USDT |
0.4560 USDT |
0.4900 USDT |
0.4850 USDT |
| 2025-06-22 |
0.4775 USDT |
5,152.6278 HIGH |
0.4880 USDT |
0.4630 USDT |
0.4940 USDT |
0.4660 USDT |
| 2025-06-21 |
0.5061 USDT |
430.5200 HIGH |
0.5140 USDT |
0.5030 USDT |
0.5160 USDT |
0.5030 USDT |
| 2025-06-20 |
0.5192 USDT |
137,519.0069 HIGH |
0.5220 USDT |
0.5100 USDT |
0.5300 USDT |
0.5260 USDT |
| 2025-06-19 |
0.5208 USDT |
9,035.8260 HIGH |
0.5290 USDT |
0.5140 USDT |
0.5350 USDT |
0.5140 USDT |
| 2025-06-18 |
0.5235 USDT |
26,941.0231 HIGH |
0.5180 USDT |
0.5060 USDT |
0.5330 USDT |
0.5310 USDT |
| 2025-06-17 |
0.5145 USDT |
132,645.6304 HIGH |
0.5350 USDT |
0.5020 USDT |
0.5520 USDT |
0.5130 USDT |
| 2025-06-16 |
0.5527 USDT |
64,906.7903 HIGH |
0.5300 USDT |
0.5230 USDT |
0.5590 USDT |
0.5550 USDT |
| 2025-06-15 |
0.5279 USDT |
4,907.4936 HIGH |
0.5240 USDT |
0.5240 USDT |
0.5310 USDT |
0.5250 USDT |
| 2025-06-14 |
0.5274 USDT |
1,699.0190 HIGH |
0.5270 USDT |
0.5240 USDT |
0.5300 USDT |
0.5290 USDT |
| 2025-06-13 |
0.5078 USDT |
90,518.2880 HIGH |
0.5340 USDT |
0.4930 USDT |
0.5340 USDT |
0.5280 USDT |
| 2025-06-12 |
0.5708 USDT |
1,334.1701 HIGH |
0.5840 USDT |
0.5550 USDT |
0.5840 USDT |
0.5550 USDT |
| 2025-06-11 |
0.6080 USDT |
58,393.5488 HIGH |
0.6140 USDT |
0.5960 USDT |
0.6230 USDT |
0.6150 USDT |
| 2025-06-10 |
0.6056 USDT |
42,918.7857 HIGH |
0.5870 USDT |
0.5850 USDT |
0.6280 USDT |
0.6040 USDT |
| 2025-06-09 |
0.5496 USDT |
21,700.1411 HIGH |
0.5460 USDT |
0.5350 USDT |
0.5660 USDT |
0.5630 USDT |
| 2025-06-08 |
0.5494 USDT |
14,294.4237 HIGH |
0.5560 USDT |
0.5430 USDT |
0.5590 USDT |
0.5540 USDT |
| 2025-06-07 |
0.5561 USDT |
8,683.9563 HIGH |
0.5450 USDT |
0.5450 USDT |
0.5610 USDT |
0.5530 USDT |
| 2025-06-06 |
0.5392 USDT |
10,504.1425 HIGH |
0.5390 USDT |
0.5280 USDT |
0.5530 USDT |
0.5360 USDT |
| 2025-06-05 |
0.5623 USDT |
49,484.4516 HIGH |
0.5570 USDT |
0.5200 USDT |
0.5960 USDT |
0.5360 USDT |
| 2025-06-04 |
0.5619 USDT |
5,250.1867 HIGH |
0.5740 USDT |
0.5500 USDT |
0.5760 USDT |
0.5630 USDT |