Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.9498 USDT |
19,712.5878 HIGH |
0.9340 USDT |
0.9260 USDT |
0.9600 USDT |
0.9360 USDT |
| 2025-02-18 |
0.9169 USDT |
10,682.6405 HIGH |
0.9480 USDT |
0.8820 USDT |
0.9610 USDT |
0.9000 USDT |
| 2025-02-17 |
0.9752 USDT |
14,337.9501 HIGH |
0.9940 USDT |
0.9290 USDT |
1.0030 USDT |
0.9450 USDT |
| 2025-02-16 |
1.0135 USDT |
71,147.7643 HIGH |
0.9630 USDT |
0.9390 USDT |
1.0570 USDT |
1.0010 USDT |
| 2025-02-15 |
0.9682 USDT |
6,656.8239 HIGH |
0.9730 USDT |
0.9550 USDT |
0.9890 USDT |
0.9570 USDT |
| 2025-02-14 |
0.9833 USDT |
11,722.7457 HIGH |
0.9870 USDT |
0.9650 USDT |
1.0170 USDT |
0.9740 USDT |
| 2025-02-13 |
0.9889 USDT |
47,068.2754 HIGH |
0.9730 USDT |
0.9540 USDT |
1.0740 USDT |
0.9910 USDT |
| 2025-02-12 |
0.9367 USDT |
14,400.5626 HIGH |
0.9160 USDT |
0.8900 USDT |
0.9770 USDT |
0.9580 USDT |
| 2025-02-11 |
0.9349 USDT |
20,254.9740 HIGH |
0.9300 USDT |
0.8890 USDT |
0.9660 USDT |
0.9090 USDT |
| 2025-02-10 |
0.8906 USDT |
9,034.3495 HIGH |
0.9050 USDT |
0.8560 USDT |
0.9050 USDT |
0.8970 USDT |
| 2025-02-09 |
0.8908 USDT |
15,525.6485 HIGH |
0.8970 USDT |
0.8510 USDT |
0.9360 USDT |
0.8860 USDT |
| 2025-02-08 |
0.8969 USDT |
51,539.6528 HIGH |
0.8500 USDT |
0.8400 USDT |
0.9520 USDT |
0.8990 USDT |
| 2025-02-07 |
0.8715 USDT |
8,925.8038 HIGH |
0.8330 USDT |
0.8150 USDT |
0.8960 USDT |
0.8710 USDT |
| 2025-02-06 |
0.8638 USDT |
38,694.4828 HIGH |
0.8790 USDT |
0.8080 USDT |
0.9020 USDT |
0.8170 USDT |
| 2025-02-05 |
0.9050 USDT |
14,292.8841 HIGH |
0.8850 USDT |
0.8790 USDT |
0.9410 USDT |
0.8840 USDT |
| 2025-02-04 |
0.9011 USDT |
112,098.6716 HIGH |
0.9900 USDT |
0.8490 USDT |
0.9900 USDT |
0.8690 USDT |
| 2025-02-03 |
0.8844 USDT |
177,999.7733 HIGH |
0.9860 USDT |
0.7380 USDT |
0.9970 USDT |
0.9810 USDT |
| 2025-02-02 |
1.1043 USDT |
136,689.2239 HIGH |
1.1340 USDT |
0.9490 USDT |
1.2170 USDT |
0.9720 USDT |
| 2025-02-01 |
1.2179 USDT |
35,841.9569 HIGH |
1.2580 USDT |
1.1340 USDT |
1.3060 USDT |
1.1350 USDT |
| 2025-01-31 |
1.2211 USDT |
42,884.9036 HIGH |
1.1880 USDT |
1.1750 USDT |
1.2780 USDT |
1.2350 USDT |
| 2025-01-30 |
1.1761 USDT |
14,070.4624 HIGH |
1.1430 USDT |
1.1280 USDT |
1.2000 USDT |
1.1910 USDT |
| 2025-01-29 |
1.1280 USDT |
18,260.8814 HIGH |
1.0880 USDT |
1.0880 USDT |
1.1800 USDT |
1.1640 USDT |
| 2025-01-28 |
1.1539 USDT |
9,837.3819 HIGH |
1.1640 USDT |
1.1280 USDT |
1.1760 USDT |
1.1390 USDT |
| 2025-01-27 |
1.1172 USDT |
34,932.8840 HIGH |
1.1700 USDT |
1.0760 USDT |
1.1790 USDT |
1.1240 USDT |
| 2025-01-26 |
1.2068 USDT |
8,971.7912 HIGH |
1.1970 USDT |
1.1900 USDT |
1.2170 USDT |
1.2160 USDT |
| 2025-01-25 |
1.2055 USDT |
23,290.1053 HIGH |
1.1810 USDT |
1.1710 USDT |
1.2260 USDT |
1.1930 USDT |
| 2025-01-24 |
1.2189 USDT |
49,388.6503 HIGH |
1.2240 USDT |
1.1020 USDT |
1.2620 USDT |
1.1900 USDT |
| 2025-01-23 |
1.2108 USDT |
21,622.7629 HIGH |
1.2290 USDT |
1.1860 USDT |
1.2490 USDT |
1.2020 USDT |
| 2025-01-22 |
1.2688 USDT |
8,957.8312 HIGH |
1.2730 USDT |
1.2460 USDT |
1.2870 USDT |
1.2650 USDT |
| 2025-01-21 |
1.2192 USDT |
34,632.3364 HIGH |
1.2160 USDT |
1.1580 USDT |
1.2920 USDT |
1.2660 USDT |
| 2025-01-20 |
1.2594 USDT |
47,033.8779 HIGH |
1.2500 USDT |
1.2000 USDT |
1.3400 USDT |
1.2270 USDT |
| 2025-01-19 |
1.3400 USDT |
68,077.2845 HIGH |
1.3650 USDT |
1.2490 USDT |
1.4210 USDT |
1.3700 USDT |
| 2025-01-18 |
1.4049 USDT |
17,893.0767 HIGH |
1.5000 USDT |
1.3580 USDT |
1.5060 USDT |
1.3620 USDT |
| 2025-01-17 |
1.4579 USDT |
13,440.8052 HIGH |
1.4090 USDT |
1.4090 USDT |
1.5000 USDT |
1.4750 USDT |
| 2025-01-16 |
1.4138 USDT |
28,118.1518 HIGH |
1.4550 USDT |
1.3720 USDT |
1.4560 USDT |
1.4180 USDT |
| 2025-01-15 |
1.3730 USDT |
13,251.3790 HIGH |
1.3690 USDT |
1.3280 USDT |
1.4180 USDT |
1.4170 USDT |
| 2025-01-14 |
1.3240 USDT |
20,546.3609 HIGH |
1.3030 USDT |
1.2950 USDT |
1.3730 USDT |
1.3730 USDT |
| 2025-01-13 |
1.2841 USDT |
25,187.8863 HIGH |
1.3680 USDT |
1.2200 USDT |
1.3990 USDT |
1.2740 USDT |
| 2025-01-12 |
1.3798 USDT |
4,742.0299 HIGH |
1.3850 USDT |
1.3610 USDT |
1.3950 USDT |
1.3810 USDT |
| 2025-01-11 |
1.3861 USDT |
20,672.5215 HIGH |
1.3890 USDT |
1.3600 USDT |
1.4480 USDT |
1.3850 USDT |
| 2025-01-10 |
1.3657 USDT |
11,048.1065 HIGH |
1.3510 USDT |
1.3360 USDT |
1.3990 USDT |
1.3890 USDT |
| 2025-01-09 |
1.3615 USDT |
25,807.3186 HIGH |
1.3700 USDT |
1.3190 USDT |
1.3920 USDT |
1.3230 USDT |
| 2025-01-08 |
1.3612 USDT |
49,106.6962 HIGH |
1.4160 USDT |
1.2900 USDT |
1.4370 USDT |
1.3510 USDT |
| 2025-01-07 |
1.5217 USDT |
38,623.8534 HIGH |
1.5870 USDT |
1.4160 USDT |
1.5890 USDT |
1.4280 USDT |
| 2025-01-06 |
1.5987 USDT |
37,369.8372 HIGH |
1.5800 USDT |
1.5560 USDT |
1.6340 USDT |
1.6100 USDT |
| 2025-01-05 |
1.5643 USDT |
20,522.3384 HIGH |
1.5730 USDT |
1.5400 USDT |
1.5850 USDT |
1.5720 USDT |
| 2025-01-04 |
1.5837 USDT |
24,519.2645 HIGH |
1.5850 USDT |
1.5540 USDT |
1.6290 USDT |
1.5870 USDT |
| 2025-01-03 |
1.4804 USDT |
9,551.2478 HIGH |
1.4720 USDT |
1.4530 USDT |
1.5340 USDT |
1.5070 USDT |
| 2025-01-02 |
1.4751 USDT |
28,813.0918 HIGH |
1.4250 USDT |
1.4220 USDT |
1.5000 USDT |
1.4780 USDT |
| 2025-01-01 |
1.3996 USDT |
9,183.5404 HIGH |
1.4070 USDT |
1.3700 USDT |
1.4290 USDT |
1.4260 USDT |