Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.3864 USDT |
35,356.4037 HIGH |
0.3970 USDT |
0.3740 USDT |
0.3970 USDT |
0.3830 USDT |
| 2025-04-09 |
0.3638 USDT |
24,679.7592 HIGH |
0.3560 USDT |
0.3490 USDT |
0.3730 USDT |
0.3710 USDT |
| 2025-04-08 |
0.3726 USDT |
18,010.1849 HIGH |
0.3810 USDT |
0.3530 USDT |
0.3960 USDT |
0.3550 USDT |
| 2025-04-07 |
0.3667 USDT |
118,446.3200 HIGH |
0.3700 USDT |
0.3420 USDT |
0.3950 USDT |
0.3820 USDT |
| 2025-04-06 |
0.4192 USDT |
13,850.3794 HIGH |
0.4320 USDT |
0.4100 USDT |
0.4350 USDT |
0.4120 USDT |
| 2025-04-05 |
0.4380 USDT |
18,450.4772 HIGH |
0.4480 USDT |
0.4230 USDT |
0.4510 USDT |
0.4300 USDT |
| 2025-04-04 |
0.4555 USDT |
38,500.7969 HIGH |
0.4680 USDT |
0.4440 USDT |
0.4730 USDT |
0.4520 USDT |
| 2025-04-03 |
0.4719 USDT |
51,750.4268 HIGH |
0.4940 USDT |
0.4460 USDT |
0.5070 USDT |
0.4670 USDT |
| 2025-04-02 |
0.5087 USDT |
293,866.0361 HIGH |
0.5300 USDT |
0.4680 USDT |
0.5300 USDT |
0.5040 USDT |
| 2025-04-01 |
0.5386 USDT |
9,353.0835 HIGH |
0.5290 USDT |
0.5290 USDT |
0.5500 USDT |
0.5340 USDT |
| 2025-03-31 |
0.5440 USDT |
27,263.5732 HIGH |
0.5530 USDT |
0.5280 USDT |
0.5570 USDT |
0.5370 USDT |
| 2025-03-30 |
0.5631 USDT |
10,828.2106 HIGH |
0.5430 USDT |
0.5430 USDT |
0.5780 USDT |
0.5620 USDT |
| 2025-03-29 |
0.5574 USDT |
27,491.1769 HIGH |
0.5930 USDT |
0.5300 USDT |
0.5980 USDT |
0.5390 USDT |
| 2025-03-28 |
0.6141 USDT |
20,473.4910 HIGH |
0.6500 USDT |
0.5900 USDT |
0.6560 USDT |
0.5940 USDT |
| 2025-03-27 |
0.6623 USDT |
15,396.4137 HIGH |
0.6620 USDT |
0.6360 USDT |
0.6770 USDT |
0.6370 USDT |
| 2025-03-26 |
0.6815 USDT |
24,271.2978 HIGH |
0.6850 USDT |
0.6580 USDT |
0.6970 USDT |
0.6610 USDT |
| 2025-03-25 |
0.6825 USDT |
33,358.1060 HIGH |
0.6950 USDT |
0.6690 USDT |
0.7000 USDT |
0.6830 USDT |
| 2025-03-24 |
0.6810 USDT |
38,523.7130 HIGH |
0.6570 USDT |
0.6500 USDT |
0.7040 USDT |
0.6960 USDT |
| 2025-03-23 |
0.6671 USDT |
14,822.4161 HIGH |
0.6650 USDT |
0.6560 USDT |
0.6830 USDT |
0.6560 USDT |
| 2025-03-22 |
0.6550 USDT |
9,599.1824 HIGH |
0.6470 USDT |
0.6360 USDT |
0.6670 USDT |
0.6650 USDT |
| 2025-03-21 |
0.6541 USDT |
12,473.0354 HIGH |
0.6630 USDT |
0.6360 USDT |
0.6700 USDT |
0.6410 USDT |
| 2025-03-20 |
0.6819 USDT |
40,511.7951 HIGH |
0.7020 USDT |
0.6640 USDT |
0.7060 USDT |
0.6730 USDT |
| 2025-03-19 |
0.6821 USDT |
46,299.1522 HIGH |
0.6640 USDT |
0.6530 USDT |
0.7040 USDT |
0.7000 USDT |
| 2025-03-18 |
0.6573 USDT |
7,421.6075 HIGH |
0.6660 USDT |
0.6410 USDT |
0.6670 USDT |
0.6460 USDT |
| 2025-03-17 |
0.6501 USDT |
9,269.8002 HIGH |
0.6200 USDT |
0.6200 USDT |
0.6680 USDT |
0.6590 USDT |
| 2025-03-16 |
0.6482 USDT |
11,506.2580 HIGH |
0.6620 USDT |
0.6260 USDT |
0.6680 USDT |
0.6320 USDT |
| 2025-03-15 |
0.6483 USDT |
28,542.7218 HIGH |
0.6390 USDT |
0.6370 USDT |
0.6740 USDT |
0.6700 USDT |
| 2025-03-14 |
0.6401 USDT |
16,079.1193 HIGH |
0.6180 USDT |
0.6180 USDT |
0.6510 USDT |
0.6400 USDT |
| 2025-03-13 |
0.6293 USDT |
17,861.8275 HIGH |
0.6280 USDT |
0.6150 USDT |
0.6450 USDT |
0.6180 USDT |
| 2025-03-12 |
0.6105 USDT |
27,174.7157 HIGH |
0.6060 USDT |
0.5850 USDT |
0.6450 USDT |
0.6190 USDT |
| 2025-03-11 |
0.5729 USDT |
40,166.6630 HIGH |
0.5910 USDT |
0.5430 USDT |
0.6060 USDT |
0.5920 USDT |
| 2025-03-10 |
0.6381 USDT |
29,120.4536 HIGH |
0.6140 USDT |
0.5900 USDT |
0.6680 USDT |
0.5930 USDT |
| 2025-03-09 |
0.6652 USDT |
36,393.5901 HIGH |
0.7180 USDT |
0.6020 USDT |
0.7180 USDT |
0.6020 USDT |
| 2025-03-08 |
0.7213 USDT |
12,627.4285 HIGH |
0.7310 USDT |
0.7090 USDT |
0.7360 USDT |
0.7200 USDT |
| 2025-03-07 |
0.7360 USDT |
36,079.3028 HIGH |
0.7410 USDT |
0.6970 USDT |
0.7620 USDT |
0.7390 USDT |
| 2025-03-06 |
0.7534 USDT |
11,328.7304 HIGH |
0.7580 USDT |
0.7290 USDT |
0.7710 USDT |
0.7490 USDT |
| 2025-03-05 |
0.7493 USDT |
13,471.2147 HIGH |
0.7550 USDT |
0.7380 USDT |
0.7720 USDT |
0.7520 USDT |
| 2025-03-04 |
0.7325 USDT |
40,968.0638 HIGH |
0.7620 USDT |
0.7000 USDT |
0.7660 USDT |
0.7390 USDT |
| 2025-03-03 |
0.8248 USDT |
19,754.4058 HIGH |
0.9110 USDT |
0.7610 USDT |
0.9110 USDT |
0.7670 USDT |
| 2025-03-02 |
0.8823 USDT |
36,159.6991 HIGH |
0.8410 USDT |
0.8240 USDT |
0.9260 USDT |
0.8960 USDT |
| 2025-03-01 |
0.8391 USDT |
6,057.9242 HIGH |
0.8490 USDT |
0.8140 USDT |
0.8570 USDT |
0.8390 USDT |
| 2025-02-28 |
0.8366 USDT |
25,517.8712 HIGH |
0.8740 USDT |
0.8030 USDT |
0.8740 USDT |
0.8510 USDT |
| 2025-02-27 |
0.8864 USDT |
4,223.8048 HIGH |
0.8680 USDT |
0.8680 USDT |
0.9050 USDT |
0.9050 USDT |
| 2025-02-26 |
0.8683 USDT |
15,958.5207 HIGH |
0.8730 USDT |
0.8430 USDT |
0.8990 USDT |
0.8570 USDT |
| 2025-02-25 |
0.8356 USDT |
40,327.4585 HIGH |
0.8460 USDT |
0.7950 USDT |
0.8690 USDT |
0.8590 USDT |
| 2025-02-24 |
0.9392 USDT |
33,500.3519 HIGH |
0.9820 USDT |
0.9000 USDT |
0.9820 USDT |
0.9000 USDT |
| 2025-02-23 |
0.9839 USDT |
22,076.3054 HIGH |
0.9830 USDT |
0.9630 USDT |
1.0090 USDT |
0.9730 USDT |
| 2025-02-22 |
0.9555 USDT |
10,899.5457 HIGH |
0.9290 USDT |
0.9260 USDT |
0.9850 USDT |
0.9750 USDT |
| 2025-02-21 |
0.9670 USDT |
24,104.2264 HIGH |
0.9500 USDT |
0.9140 USDT |
0.9980 USDT |
0.9240 USDT |
| 2025-02-20 |
0.9440 USDT |
5,898.5626 HIGH |
0.9490 USDT |
0.9300 USDT |
0.9620 USDT |
0.9530 USDT |