Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.5726 USDT |
11,455.4730 HIGH |
0.5710 USDT |
0.5620 USDT |
0.5830 USDT |
0.5620 USDT |
| 2025-06-02 |
0.5490 USDT |
16,068.5017 HIGH |
0.5670 USDT |
0.5340 USDT |
0.5690 USDT |
0.5600 USDT |
| 2025-06-01 |
0.5445 USDT |
13,490.2620 HIGH |
0.5400 USDT |
0.5310 USDT |
0.5630 USDT |
0.5630 USDT |
| 2025-05-31 |
0.5305 USDT |
13,398.1475 HIGH |
0.5370 USDT |
0.5170 USDT |
0.5430 USDT |
0.5380 USDT |
| 2025-05-30 |
0.5818 USDT |
59,320.7118 HIGH |
0.6160 USDT |
0.5620 USDT |
0.6160 USDT |
0.5650 USDT |
| 2025-05-29 |
0.6398 USDT |
35,499.7377 HIGH |
0.6460 USDT |
0.6240 USDT |
0.6580 USDT |
0.6400 USDT |
| 2025-05-28 |
0.6414 USDT |
52,580.4384 HIGH |
0.6410 USDT |
0.6220 USDT |
0.6560 USDT |
0.6370 USDT |
| 2025-05-27 |
0.6477 USDT |
32,265.3380 HIGH |
0.6280 USDT |
0.6140 USDT |
0.6570 USDT |
0.6480 USDT |
| 2025-05-26 |
0.6391 USDT |
95,491.1184 HIGH |
0.6300 USDT |
0.6260 USDT |
0.6710 USDT |
0.6320 USDT |
| 2025-05-25 |
0.6147 USDT |
165,803.3116 HIGH |
0.6260 USDT |
0.6000 USDT |
0.6320 USDT |
0.6060 USDT |
| 2025-05-24 |
0.6407 USDT |
94,564.4203 HIGH |
0.6230 USDT |
0.6180 USDT |
0.6440 USDT |
0.6330 USDT |
| 2025-05-23 |
0.6657 USDT |
89,020.1625 HIGH |
0.6990 USDT |
0.6310 USDT |
0.7100 USDT |
0.6560 USDT |
| 2025-05-22 |
0.6879 USDT |
61,879.5319 HIGH |
0.6580 USDT |
0.6560 USDT |
0.7130 USDT |
0.7000 USDT |
| 2025-05-21 |
0.6465 USDT |
55,223.3720 HIGH |
0.6410 USDT |
0.6320 USDT |
0.6750 USDT |
0.6510 USDT |
| 2025-05-20 |
0.6352 USDT |
8,161.5313 HIGH |
0.6350 USDT |
0.6220 USDT |
0.6430 USDT |
0.6280 USDT |
| 2025-05-19 |
0.6261 USDT |
14,199.2549 HIGH |
0.6590 USDT |
0.6160 USDT |
0.6590 USDT |
0.6360 USDT |
| 2025-05-18 |
0.6578 USDT |
222,500.6100 HIGH |
0.6720 USDT |
0.6320 USDT |
0.6870 USDT |
0.6560 USDT |
| 2025-05-17 |
0.6665 USDT |
111,829.9874 HIGH |
0.6590 USDT |
0.6070 USDT |
0.7860 USDT |
0.6400 USDT |
| 2025-05-16 |
0.6721 USDT |
6,536.9401 HIGH |
0.6830 USDT |
0.6540 USDT |
0.6840 USDT |
0.6600 USDT |
| 2025-05-15 |
0.6787 USDT |
120,104.3746 HIGH |
0.7310 USDT |
0.6610 USDT |
0.7320 USDT |
0.6680 USDT |
| 2025-05-14 |
0.7537 USDT |
76,648.5369 HIGH |
0.7670 USDT |
0.7240 USDT |
0.7750 USDT |
0.7410 USDT |
| 2025-05-13 |
0.7485 USDT |
126,275.7857 HIGH |
0.7530 USDT |
0.7050 USDT |
0.7840 USDT |
0.7610 USDT |
| 2025-05-12 |
0.7814 USDT |
128,362.0463 HIGH |
0.7940 USDT |
0.7290 USDT |
0.8230 USDT |
0.7660 USDT |
| 2025-05-11 |
0.7771 USDT |
54,198.3162 HIGH |
0.7720 USDT |
0.7440 USDT |
0.7920 USDT |
0.7620 USDT |
| 2025-05-10 |
0.7555 USDT |
67,821.5385 HIGH |
0.7480 USDT |
0.7310 USDT |
0.7860 USDT |
0.7620 USDT |
| 2025-05-09 |
0.7504 USDT |
169,235.7621 HIGH |
0.7370 USDT |
0.7150 USDT |
0.7900 USDT |
0.7380 USDT |
| 2025-05-08 |
0.7280 USDT |
205,825.1963 HIGH |
0.7040 USDT |
0.6950 USDT |
0.7840 USDT |
0.7210 USDT |
| 2025-05-07 |
0.6386 USDT |
325,333.7917 HIGH |
0.6180 USDT |
0.5890 USDT |
0.7100 USDT |
0.6930 USDT |
| 2025-05-06 |
0.6512 USDT |
154,981.3381 HIGH |
0.6310 USDT |
0.6130 USDT |
0.7090 USDT |
0.6270 USDT |
| 2025-05-05 |
0.6456 USDT |
75,714.9525 HIGH |
0.6330 USDT |
0.6190 USDT |
0.6850 USDT |
0.6190 USDT |
| 2025-05-04 |
0.6187 USDT |
32,254.1135 HIGH |
0.5970 USDT |
0.5890 USDT |
0.6400 USDT |
0.6260 USDT |
| 2025-05-03 |
0.6298 USDT |
71,747.6825 HIGH |
0.6610 USDT |
0.5880 USDT |
0.6710 USDT |
0.6060 USDT |
| 2025-05-02 |
0.6449 USDT |
161,930.3526 HIGH |
0.5860 USDT |
0.5860 USDT |
0.6930 USDT |
0.6650 USDT |
| 2025-05-01 |
0.5803 USDT |
32,768.7292 HIGH |
0.5740 USDT |
0.5690 USDT |
0.5950 USDT |
0.5820 USDT |
| 2025-04-30 |
0.5824 USDT |
91,106.9331 HIGH |
0.6090 USDT |
0.5540 USDT |
0.6110 USDT |
0.5650 USDT |
| 2025-04-29 |
0.6074 USDT |
163,144.7961 HIGH |
0.5270 USDT |
0.5270 USDT |
0.6670 USDT |
0.6020 USDT |
| 2025-04-28 |
0.5095 USDT |
47,053.6219 HIGH |
0.5000 USDT |
0.4840 USDT |
0.5270 USDT |
0.5240 USDT |
| 2025-04-27 |
0.5122 USDT |
28,433.3862 HIGH |
0.5370 USDT |
0.4970 USDT |
0.5370 USDT |
0.5040 USDT |
| 2025-04-26 |
0.5343 USDT |
29,693.6602 HIGH |
0.5240 USDT |
0.5090 USDT |
0.5540 USDT |
0.5270 USDT |
| 2025-04-25 |
0.5340 USDT |
42,773.6667 HIGH |
0.5310 USDT |
0.5170 USDT |
0.5450 USDT |
0.5230 USDT |
| 2025-04-24 |
0.5020 USDT |
53,745.4759 HIGH |
0.5160 USDT |
0.4880 USDT |
0.5400 USDT |
0.5160 USDT |
| 2025-04-23 |
0.5287 USDT |
68,683.8950 HIGH |
0.5180 USDT |
0.5010 USDT |
0.5740 USDT |
0.5300 USDT |
| 2025-04-22 |
0.4752 USDT |
98,895.4162 HIGH |
0.4640 USDT |
0.4470 USDT |
0.5100 USDT |
0.4990 USDT |
| 2025-04-21 |
0.5052 USDT |
175,394.2405 HIGH |
0.5030 USDT |
0.4750 USDT |
0.5300 USDT |
0.4790 USDT |
| 2025-04-20 |
0.5590 USDT |
211,852.9050 HIGH |
0.5710 USDT |
0.5120 USDT |
0.6220 USDT |
0.5140 USDT |
| 2025-04-19 |
0.5320 USDT |
779,892.9924 HIGH |
0.3830 USDT |
0.3830 USDT |
0.7600 USDT |
0.6350 USDT |
| 2025-04-18 |
0.3645 USDT |
48,778.0830 HIGH |
0.3560 USDT |
0.3540 USDT |
0.3730 USDT |
0.3710 USDT |
| 2025-04-17 |
0.3504 USDT |
4,991.8084 HIGH |
0.3490 USDT |
0.3470 USDT |
0.3570 USDT |
0.3490 USDT |
| 2025-04-16 |
0.3571 USDT |
18,152.3569 HIGH |
0.3590 USDT |
0.3440 USDT |
0.3630 USDT |
0.3550 USDT |
| 2025-04-15 |
0.3792 USDT |
43,214.2168 HIGH |
0.3830 USDT |
0.3750 USDT |
0.3850 USDT |
0.3760 USDT |