Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
1.3674 USDT |
53,132.8275 HIGH |
1.3320 USDT |
1.3140 USDT |
1.4180 USDT |
1.3670 USDT |
| 2023-10-29 |
1.3176 USDT |
51,694.2677 HIGH |
1.2620 USDT |
1.2320 USDT |
1.3740 USDT |
1.3390 USDT |
| 2023-10-28 |
1.2587 USDT |
34,258.4698 HIGH |
1.2140 USDT |
1.2110 USDT |
1.2770 USDT |
1.2660 USDT |
| 2023-10-27 |
1.2175 USDT |
15,291.4167 HIGH |
1.2390 USDT |
1.1970 USDT |
1.2430 USDT |
1.2110 USDT |
| 2023-10-26 |
1.2536 USDT |
41,546.6027 HIGH |
1.2390 USDT |
1.1910 USDT |
1.3110 USDT |
1.2340 USDT |
| 2023-10-25 |
1.2232 USDT |
22,389.6865 HIGH |
1.2260 USDT |
1.2050 USDT |
1.2610 USDT |
1.2280 USDT |
| 2023-10-24 |
1.2360 USDT |
74,247.5644 HIGH |
1.2020 USDT |
1.1910 USDT |
1.2750 USDT |
1.2350 USDT |
| 2023-10-23 |
1.1610 USDT |
16,628.7869 HIGH |
1.1420 USDT |
1.1200 USDT |
1.2110 USDT |
1.1920 USDT |
| 2023-10-22 |
1.1164 USDT |
8,923.9565 HIGH |
1.1190 USDT |
1.1060 USDT |
1.1460 USDT |
1.1280 USDT |
| 2023-10-21 |
1.1227 USDT |
9,411.4264 HIGH |
1.1080 USDT |
1.1020 USDT |
1.1390 USDT |
1.1240 USDT |
| 2023-10-20 |
1.1037 USDT |
28,182.6234 HIGH |
1.0660 USDT |
1.0640 USDT |
1.1300 USDT |
1.1050 USDT |
| 2023-10-19 |
1.0715 USDT |
18,995.0060 HIGH |
1.0710 USDT |
1.0460 USDT |
1.0810 USDT |
1.0660 USDT |
| 2023-10-18 |
1.0763 USDT |
9,565.3593 HIGH |
1.0660 USDT |
1.0550 USDT |
1.0980 USDT |
1.0680 USDT |
| 2023-10-17 |
1.0884 USDT |
18,766.7504 HIGH |
1.1170 USDT |
1.0510 USDT |
1.1180 USDT |
1.0750 USDT |
| 2023-10-16 |
1.1290 USDT |
8,828.8952 HIGH |
1.1320 USDT |
1.1110 USDT |
1.1620 USDT |
1.1220 USDT |
| 2023-10-15 |
1.1276 USDT |
1,542.6213 HIGH |
1.1170 USDT |
1.1140 USDT |
1.1390 USDT |
1.1390 USDT |
| 2023-10-14 |
1.1169 USDT |
690.0135 HIGH |
1.1150 USDT |
1.1140 USDT |
1.1220 USDT |
1.1170 USDT |
| 2023-10-13 |
1.1136 USDT |
5,392.2776 HIGH |
1.1140 USDT |
1.1050 USDT |
1.1300 USDT |
1.1190 USDT |
| 2023-10-12 |
1.1097 USDT |
6,575.3546 HIGH |
1.1160 USDT |
1.0940 USDT |
1.1270 USDT |
1.1060 USDT |
| 2023-10-11 |
1.1142 USDT |
9,302.9561 HIGH |
1.1350 USDT |
1.0960 USDT |
1.1370 USDT |
1.1160 USDT |
| 2023-10-10 |
1.1318 USDT |
4,001.8741 HIGH |
1.1350 USDT |
1.1170 USDT |
1.1480 USDT |
1.1270 USDT |
| 2023-10-09 |
1.1341 USDT |
20,441.6742 HIGH |
1.2050 USDT |
1.1040 USDT |
1.2130 USDT |
1.1400 USDT |
| 2023-10-08 |
1.1868 USDT |
6,852.3108 HIGH |
1.1910 USDT |
1.1720 USDT |
1.2020 USDT |
1.2020 USDT |
| 2023-10-07 |
1.1957 USDT |
5,848.8269 HIGH |
1.2170 USDT |
1.1730 USDT |
1.2170 USDT |
1.1910 USDT |
| 2023-10-06 |
1.2150 USDT |
14,111.4349 HIGH |
1.1900 USDT |
1.1900 USDT |
1.2260 USDT |
1.2170 USDT |
| 2023-10-05 |
1.2088 USDT |
7,721.1953 HIGH |
1.2200 USDT |
1.1900 USDT |
1.2310 USDT |
1.1970 USDT |
| 2023-10-04 |
1.2159 USDT |
20,596.8804 HIGH |
1.2460 USDT |
1.1830 USDT |
1.2460 USDT |
1.2190 USDT |
| 2023-10-03 |
1.2801 USDT |
10,585.8681 HIGH |
1.2950 USDT |
1.2480 USDT |
1.3090 USDT |
1.2530 USDT |
| 2023-10-02 |
1.3349 USDT |
42,626.9899 HIGH |
1.3380 USDT |
1.2380 USDT |
1.3870 USDT |
1.2940 USDT |
| 2023-10-01 |
1.2913 USDT |
71,646.1068 HIGH |
1.2460 USDT |
1.2460 USDT |
1.3350 USDT |
1.3250 USDT |
| 2023-09-30 |
1.2602 USDT |
5,744.8853 HIGH |
1.2570 USDT |
1.2520 USDT |
1.2710 USDT |
1.2570 USDT |
| 2023-09-29 |
1.2561 USDT |
5,044.9905 HIGH |
1.2550 USDT |
1.2340 USDT |
1.2660 USDT |
1.2600 USDT |
| 2023-09-28 |
1.2397 USDT |
29,404.6964 HIGH |
1.2390 USDT |
1.2140 USDT |
1.2660 USDT |
1.2530 USDT |
| 2023-09-27 |
1.2491 USDT |
21,177.1177 HIGH |
1.2700 USDT |
1.2290 USDT |
1.2880 USDT |
1.2360 USDT |
| 2023-09-26 |
1.2703 USDT |
6,704.8315 HIGH |
1.2900 USDT |
1.2480 USDT |
1.2960 USDT |
1.2630 USDT |
| 2023-09-25 |
1.2886 USDT |
12,376.3687 HIGH |
1.2610 USDT |
1.2460 USDT |
1.3050 USDT |
1.2890 USDT |
| 2023-09-24 |
1.2943 USDT |
2,547.1349 HIGH |
1.3160 USDT |
1.2710 USDT |
1.3190 USDT |
1.2850 USDT |
| 2023-09-23 |
1.3081 USDT |
4,229.1427 HIGH |
1.3140 USDT |
1.2940 USDT |
1.3250 USDT |
1.3220 USDT |
| 2023-09-22 |
1.3157 USDT |
13,700.4346 HIGH |
1.3070 USDT |
1.2910 USDT |
1.3320 USDT |
1.3100 USDT |
| 2023-09-21 |
1.3187 USDT |
15,491.0929 HIGH |
1.3450 USDT |
1.2700 USDT |
1.3570 USDT |
1.3060 USDT |
| 2023-09-20 |
1.3325 USDT |
26,506.1053 HIGH |
1.3860 USDT |
1.3090 USDT |
1.4070 USDT |
1.3470 USDT |
| 2023-09-19 |
1.3775 USDT |
16,228.2248 HIGH |
1.3530 USDT |
1.3410 USDT |
1.3980 USDT |
1.3810 USDT |
| 2023-09-18 |
1.3279 USDT |
58,323.3202 HIGH |
1.2900 USDT |
1.2770 USDT |
1.3760 USDT |
1.3470 USDT |
| 2023-09-17 |
1.3208 USDT |
20,624.9571 HIGH |
1.4060 USDT |
1.2580 USDT |
1.4140 USDT |
1.2840 USDT |
| 2023-09-16 |
1.4027 USDT |
28,378.1853 HIGH |
1.4200 USDT |
1.3600 USDT |
1.4310 USDT |
1.4030 USDT |
| 2023-09-15 |
1.3897 USDT |
14,800.8087 HIGH |
1.3800 USDT |
1.3570 USDT |
1.4340 USDT |
1.4030 USDT |
| 2023-09-14 |
1.3495 USDT |
54,586.0241 HIGH |
1.2850 USDT |
1.2660 USDT |
1.3860 USDT |
1.3700 USDT |
| 2023-09-13 |
1.2547 USDT |
15,494.9843 HIGH |
1.2300 USDT |
1.2140 USDT |
1.3040 USDT |
1.2820 USDT |
| 2023-09-12 |
1.2581 USDT |
49,240.0206 HIGH |
1.2850 USDT |
1.2070 USDT |
1.3100 USDT |
1.2370 USDT |
| 2023-09-11 |
1.2938 USDT |
56,624.9155 HIGH |
1.2940 USDT |
1.2460 USDT |
1.3190 USDT |
1.2850 USDT |