Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-10 |
1.2377 USDT |
30,153.9591 HIGH |
1.2500 USDT |
1.1720 USDT |
1.3050 USDT |
1.2900 USDT |
| 2023-09-09 |
1.2705 USDT |
7,217.9442 HIGH |
1.2710 USDT |
1.2250 USDT |
1.3040 USDT |
1.2550 USDT |
| 2023-09-08 |
1.2840 USDT |
29,186.4474 HIGH |
1.2940 USDT |
1.2500 USDT |
1.3200 USDT |
1.2760 USDT |
| 2023-09-07 |
1.2924 USDT |
13,835.9109 HIGH |
1.3180 USDT |
1.2750 USDT |
1.3200 USDT |
1.2820 USDT |
| 2023-09-06 |
1.2869 USDT |
47,776.6896 HIGH |
1.2580 USDT |
1.2200 USDT |
1.3580 USDT |
1.3050 USDT |
| 2023-09-05 |
1.2317 USDT |
35,000.8411 HIGH |
1.1840 USDT |
1.1760 USDT |
1.2830 USDT |
1.2550 USDT |
| 2023-09-04 |
1.1914 USDT |
12,055.0449 HIGH |
1.1720 USDT |
1.1700 USDT |
1.2140 USDT |
1.1850 USDT |
| 2023-09-03 |
1.1686 USDT |
7,426.9890 HIGH |
1.1880 USDT |
1.1300 USDT |
1.2350 USDT |
1.1570 USDT |
| 2023-09-02 |
1.1851 USDT |
19,078.5316 HIGH |
1.1800 USDT |
1.1650 USDT |
1.2100 USDT |
1.1740 USDT |
| 2023-09-01 |
1.1537 USDT |
12,621.3022 HIGH |
1.1450 USDT |
1.1320 USDT |
1.1790 USDT |
1.1770 USDT |
| 2023-08-31 |
1.1675 USDT |
19,324.5776 HIGH |
1.1900 USDT |
1.1060 USDT |
1.1930 USDT |
1.1420 USDT |
| 2023-08-30 |
1.1772 USDT |
11,200.5294 HIGH |
1.1600 USDT |
1.1470 USDT |
1.2040 USDT |
1.1850 USDT |
| 2023-08-29 |
1.1027 USDT |
26,827.6204 HIGH |
1.1100 USDT |
1.0600 USDT |
1.1670 USDT |
1.1650 USDT |
| 2023-08-28 |
1.0841 USDT |
22,299.3743 HIGH |
1.0810 USDT |
1.0530 USDT |
1.1070 USDT |
1.0980 USDT |
| 2023-08-27 |
1.0947 USDT |
13,104.4541 HIGH |
1.1090 USDT |
1.0790 USDT |
1.1090 USDT |
1.0890 USDT |
| 2023-08-26 |
1.1111 USDT |
5,080.3146 HIGH |
1.1150 USDT |
1.0990 USDT |
1.1240 USDT |
1.1070 USDT |
| 2023-08-25 |
1.1133 USDT |
2,734.8154 HIGH |
1.1260 USDT |
1.0980 USDT |
1.1380 USDT |
1.1200 USDT |
| 2023-08-24 |
1.1492 USDT |
9,481.3812 HIGH |
1.1450 USDT |
1.1260 USDT |
1.1660 USDT |
1.1350 USDT |
| 2023-08-23 |
1.1238 USDT |
21,259.0181 HIGH |
1.1100 USDT |
1.1030 USDT |
1.1540 USDT |
1.1410 USDT |
| 2023-08-22 |
1.1038 USDT |
17,244.7534 HIGH |
1.1270 USDT |
1.0690 USDT |
1.1360 USDT |
1.0850 USDT |
| 2023-08-21 |
1.1089 USDT |
27,821.4002 HIGH |
1.1410 USDT |
1.0870 USDT |
1.1440 USDT |
1.1210 USDT |
| 2023-08-20 |
1.1425 USDT |
38,525.8676 HIGH |
1.1490 USDT |
1.1280 USDT |
1.2560 USDT |
1.1460 USDT |
| 2023-08-19 |
1.1335 USDT |
12,270.1940 HIGH |
1.1420 USDT |
1.1180 USDT |
1.1560 USDT |
1.1370 USDT |
| 2023-08-18 |
1.1206 USDT |
31,755.3062 HIGH |
1.0710 USDT |
1.0710 USDT |
1.1420 USDT |
1.1320 USDT |
| 2023-08-17 |
1.1283 USDT |
62,022.1639 HIGH |
1.2050 USDT |
0.9500 USDT |
1.2450 USDT |
1.0870 USDT |
| 2023-08-16 |
1.2434 USDT |
29,572.4394 HIGH |
1.2660 USDT |
1.2120 USDT |
1.2750 USDT |
1.2380 USDT |
| 2023-08-15 |
1.2473 USDT |
49,965.2679 HIGH |
1.3380 USDT |
1.1760 USDT |
1.3380 USDT |
1.2750 USDT |
| 2023-08-14 |
1.3720 USDT |
48,164.8269 HIGH |
1.4340 USDT |
1.3230 USDT |
1.4900 USDT |
1.3510 USDT |
| 2023-08-13 |
1.4269 USDT |
93,760.8493 HIGH |
1.4050 USDT |
1.3800 USDT |
1.4750 USDT |
1.4460 USDT |
| 2023-08-12 |
1.4410 USDT |
227,014.9149 HIGH |
1.2640 USDT |
1.2590 USDT |
1.5500 USDT |
1.4560 USDT |
| 2023-08-11 |
1.2562 USDT |
16,318.3874 HIGH |
1.2650 USDT |
1.2340 USDT |
1.2790 USDT |
1.2560 USDT |
| 2023-08-10 |
1.2933 USDT |
39,363.6950 HIGH |
1.2850 USDT |
1.2550 USDT |
1.3330 USDT |
1.2700 USDT |
| 2023-08-09 |
1.2957 USDT |
61,527.6703 HIGH |
1.2420 USDT |
1.2390 USDT |
1.3400 USDT |
1.2960 USDT |
| 2023-08-08 |
1.4053 USDT |
81,888.4710 HIGH |
1.4840 USDT |
1.2320 USDT |
1.5520 USDT |
1.2560 USDT |
| 2023-08-07 |
1.4458 USDT |
263,094.5426 HIGH |
1.3250 USDT |
1.3250 USDT |
1.5510 USDT |
1.4800 USDT |
| 2023-08-06 |
1.3312 USDT |
87,665.0418 HIGH |
1.3090 USDT |
1.2770 USDT |
1.3840 USDT |
1.3290 USDT |
| 2023-08-05 |
1.2440 USDT |
91,390.9730 HIGH |
1.1680 USDT |
1.1650 USDT |
1.3010 USDT |
1.2990 USDT |
| 2023-08-04 |
1.1732 USDT |
23,735.1290 HIGH |
1.1720 USDT |
1.1540 USDT |
1.1950 USDT |
1.1760 USDT |
| 2023-08-03 |
1.1963 USDT |
40,767.1769 HIGH |
1.2100 USDT |
1.1650 USDT |
1.2460 USDT |
1.1860 USDT |
| 2023-08-02 |
1.2260 USDT |
35,313.8861 HIGH |
1.2510 USDT |
1.1780 USDT |
1.2800 USDT |
1.2180 USDT |
| 2023-08-01 |
1.2083 USDT |
91,936.8796 HIGH |
1.1890 USDT |
1.1300 USDT |
1.2520 USDT |
1.2340 USDT |
| 2023-07-31 |
1.1740 USDT |
114,465.0661 HIGH |
1.1320 USDT |
1.1320 USDT |
1.2150 USDT |
1.1840 USDT |
| 2023-07-30 |
1.1347 USDT |
20,470.2885 HIGH |
1.1500 USDT |
1.1100 USDT |
1.1560 USDT |
1.1300 USDT |
| 2023-07-29 |
1.1497 USDT |
33,291.6995 HIGH |
1.1260 USDT |
1.1260 USDT |
1.1570 USDT |
1.1530 USDT |
| 2023-07-28 |
1.1332 USDT |
41,281.9475 HIGH |
1.1260 USDT |
1.1180 USDT |
1.1500 USDT |
1.1330 USDT |
| 2023-07-27 |
1.1212 USDT |
59,313.5644 HIGH |
1.1010 USDT |
1.0960 USDT |
1.1350 USDT |
1.1250 USDT |
| 2023-07-26 |
1.0974 USDT |
26,252.3765 HIGH |
1.0880 USDT |
1.0750 USDT |
1.1160 USDT |
1.1140 USDT |
| 2023-07-25 |
1.0815 USDT |
13,695.7152 HIGH |
1.0800 USDT |
1.0700 USDT |
1.1080 USDT |
1.0930 USDT |
| 2023-07-24 |
1.0883 USDT |
28,651.7506 HIGH |
1.1610 USDT |
1.0600 USDT |
1.1660 USDT |
1.0690 USDT |
| 2023-07-23 |
1.1579 USDT |
28,073.6454 HIGH |
1.1320 USDT |
1.1310 USDT |
1.1780 USDT |
1.1700 USDT |