Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
2.0768 USDT |
52,646.0702 HIGH |
2.0000 USDT |
1.9300 USDT |
2.1500 USDT |
2.1300 USDT |
| 2023-06-01 |
2.0133 USDT |
52,907.5565 HIGH |
1.9700 USDT |
1.8800 USDT |
2.1000 USDT |
2.0300 USDT |
| 2023-05-31 |
1.9271 USDT |
34,348.1493 HIGH |
2.0600 USDT |
1.8800 USDT |
2.0800 USDT |
1.9000 USDT |
| 2023-05-30 |
2.0374 USDT |
46,538.0753 HIGH |
2.0700 USDT |
1.9400 USDT |
2.1200 USDT |
2.0100 USDT |
| 2023-05-29 |
2.0767 USDT |
54,949.9203 HIGH |
2.1200 USDT |
2.0300 USDT |
2.3500 USDT |
2.0700 USDT |
| 2023-05-28 |
2.1523 USDT |
112,020.8446 HIGH |
2.1800 USDT |
2.0400 USDT |
2.3300 USDT |
2.1200 USDT |
| 2023-05-27 |
2.2257 USDT |
105,054.4744 HIGH |
2.2000 USDT |
2.1500 USDT |
2.2900 USDT |
2.1900 USDT |
| 2023-05-26 |
2.0839 USDT |
142,533.5542 HIGH |
1.9900 USDT |
1.9200 USDT |
2.2800 USDT |
2.2000 USDT |
| 2023-05-25 |
2.0332 USDT |
183,067.4290 HIGH |
1.9400 USDT |
1.8800 USDT |
2.1700 USDT |
2.0400 USDT |
| 2023-05-24 |
1.9000 USDT |
121,654.8758 HIGH |
1.9000 USDT |
1.7600 USDT |
2.0300 USDT |
1.9400 USDT |
| 2023-05-23 |
1.8320 USDT |
123,005.5598 HIGH |
1.5900 USDT |
1.5900 USDT |
2.0000 USDT |
1.9200 USDT |
| 2023-05-22 |
1.5823 USDT |
18,298.6146 HIGH |
1.6000 USDT |
1.5300 USDT |
1.6400 USDT |
1.6000 USDT |
| 2023-05-21 |
1.6555 USDT |
14,218.9037 HIGH |
1.6600 USDT |
1.5900 USDT |
1.7300 USDT |
1.6100 USDT |
| 2023-05-20 |
1.6504 USDT |
60,383.8741 HIGH |
1.6900 USDT |
1.6300 USDT |
1.6900 USDT |
1.6700 USDT |
| 2023-05-19 |
1.6948 USDT |
23,073.9499 HIGH |
1.7300 USDT |
1.6600 USDT |
1.7500 USDT |
1.6800 USDT |
| 2023-05-18 |
1.7355 USDT |
36,635.2809 HIGH |
1.8000 USDT |
1.6800 USDT |
1.8400 USDT |
1.7500 USDT |
| 2023-05-17 |
1.6999 USDT |
44,548.3240 HIGH |
1.6000 USDT |
1.6000 USDT |
1.8100 USDT |
1.7900 USDT |
| 2023-05-16 |
1.5526 USDT |
12,829.9945 HIGH |
1.5200 USDT |
1.4900 USDT |
1.6000 USDT |
1.5900 USDT |
| 2023-05-15 |
1.5168 USDT |
15,926.6789 HIGH |
1.4900 USDT |
1.4600 USDT |
1.5400 USDT |
1.5200 USDT |
| 2023-05-14 |
1.4527 USDT |
13,605.1597 HIGH |
1.4600 USDT |
1.4200 USDT |
1.4900 USDT |
1.4700 USDT |
| 2023-05-13 |
1.4788 USDT |
8,520.8667 HIGH |
1.5200 USDT |
1.4500 USDT |
1.5200 USDT |
1.4800 USDT |
| 2023-05-12 |
1.4786 USDT |
212,219.7001 HIGH |
1.4300 USDT |
1.3900 USDT |
1.5500 USDT |
1.5100 USDT |
| 2023-05-11 |
1.4459 USDT |
13,251.9773 HIGH |
1.4900 USDT |
1.3800 USDT |
1.4900 USDT |
1.4300 USDT |
| 2023-05-10 |
1.4350 USDT |
14,480.1744 HIGH |
1.4400 USDT |
1.3800 USDT |
1.5100 USDT |
1.4800 USDT |
| 2023-05-09 |
1.4615 USDT |
32,812.0930 HIGH |
1.4800 USDT |
1.4300 USDT |
1.4900 USDT |
1.4300 USDT |
| 2023-05-08 |
1.5526 USDT |
37,440.0306 HIGH |
1.6700 USDT |
1.4300 USDT |
1.6900 USDT |
1.4800 USDT |
| 2023-05-07 |
1.7372 USDT |
12,882.0461 HIGH |
1.7400 USDT |
1.6800 USDT |
1.7700 USDT |
1.6900 USDT |
| 2023-05-06 |
1.7788 USDT |
11,042.0522 HIGH |
1.9500 USDT |
1.7300 USDT |
1.9800 USDT |
1.7400 USDT |
| 2023-05-05 |
1.9132 USDT |
13,972.1822 HIGH |
1.9100 USDT |
1.8500 USDT |
1.9800 USDT |
1.9600 USDT |
| 2023-05-04 |
1.9481 USDT |
5,171.4054 HIGH |
1.9700 USDT |
1.9000 USDT |
1.9800 USDT |
1.9200 USDT |
| 2023-05-03 |
1.9018 USDT |
10,034.1924 HIGH |
1.9800 USDT |
1.8300 USDT |
1.9800 USDT |
1.9700 USDT |
| 2023-05-02 |
1.9525 USDT |
6,202.1886 HIGH |
1.9300 USDT |
1.8800 USDT |
2.0000 USDT |
2.0000 USDT |
| 2023-05-01 |
1.9362 USDT |
14,319.9338 HIGH |
2.0000 USDT |
1.9100 USDT |
2.0000 USDT |
1.9300 USDT |
| 2023-04-30 |
2.0299 USDT |
10,503.7798 HIGH |
2.0500 USDT |
1.9700 USDT |
2.0700 USDT |
1.9900 USDT |
| 2023-04-29 |
2.0557 USDT |
21,455.2208 HIGH |
2.0800 USDT |
2.0300 USDT |
2.0800 USDT |
2.0500 USDT |
| 2023-04-28 |
2.0934 USDT |
22,476.7762 HIGH |
2.0700 USDT |
2.0400 USDT |
2.1600 USDT |
2.0700 USDT |
| 2023-04-27 |
2.0879 USDT |
55,829.5888 HIGH |
2.0400 USDT |
2.0000 USDT |
2.1700 USDT |
2.0700 USDT |
| 2023-04-26 |
2.0506 USDT |
93,630.2516 HIGH |
2.0100 USDT |
1.8900 USDT |
2.1600 USDT |
1.9700 USDT |
| 2023-04-25 |
1.8851 USDT |
21,324.3620 HIGH |
1.9500 USDT |
1.8400 USDT |
1.9700 USDT |
1.9700 USDT |
| 2023-04-24 |
1.9731 USDT |
6,872.7522 HIGH |
2.0200 USDT |
1.9100 USDT |
2.0600 USDT |
1.9500 USDT |
| 2023-04-23 |
2.0293 USDT |
22,994.5095 HIGH |
1.9600 USDT |
1.9200 USDT |
2.1300 USDT |
1.9900 USDT |
| 2023-04-22 |
1.9265 USDT |
17,207.1823 HIGH |
1.9000 USDT |
1.8700 USDT |
1.9700 USDT |
1.9600 USDT |
| 2023-04-21 |
1.9978 USDT |
30,426.9330 HIGH |
2.0700 USDT |
1.8600 USDT |
2.1200 USDT |
1.8800 USDT |
| 2023-04-20 |
2.1400 USDT |
14,854.8513 HIGH |
2.1600 USDT |
2.0500 USDT |
2.1800 USDT |
2.0700 USDT |
| 2023-04-19 |
2.2356 USDT |
34,823.4893 HIGH |
2.4500 USDT |
2.1400 USDT |
2.4500 USDT |
2.2100 USDT |
| 2023-04-18 |
2.4545 USDT |
27,774.4299 HIGH |
2.4400 USDT |
2.3800 USDT |
2.6000 USDT |
2.4000 USDT |
| 2023-04-17 |
2.5034 USDT |
32,107.1140 HIGH |
2.4800 USDT |
2.3600 USDT |
2.6300 USDT |
2.4900 USDT |
| 2023-04-16 |
2.4289 USDT |
48,597.2995 HIGH |
2.3500 USDT |
2.2700 USDT |
2.5800 USDT |
2.4500 USDT |
| 2023-04-15 |
2.2771 USDT |
16,443.0404 HIGH |
2.2400 USDT |
2.1800 USDT |
2.3700 USDT |
2.3200 USDT |
| 2023-04-14 |
2.2221 USDT |
22,309.9222 HIGH |
2.2100 USDT |
2.1200 USDT |
2.2700 USDT |
2.2100 USDT |