Register for real-time alerts, custom portfolio, and market movers
HIGHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.00011236 | 0.00001300 | 13.03% | 0.00010076 | 0.00012011 | 0.00010068 | 112,502.00 |
| Jun 01 2024 | 0.00009975 | -0.00000500 | -4.76% | 0.00010438 | 0.00011416 | 0.00009477 | 98,115.00 |
| May 31 2024 | 0.00010505 | 0.00000900 | 9.41% | 0.00009630 | 0.00010574 | 0.00009630 | 54,914.00 |
| May 30 2024 | 0.00009564 | -0.00000200 | -2.05% | 0.00009765 | 0.00010371 | 0.00009281 | 82,881.00 |
| May 29 2024 | 0.00009736 | 0.00000200 | 2.09% | 0.00009597 | 0.00010316 | 0.00009337 | 71,515.00 |
| May 28 2024 | 0.00009559 | 0.00000700 | 7.91% | 0.00008915 | 0.00009800 | 0.00008725 | 182,162.00 |
| May 27 2024 | 0.00008844 | 0.00001900 | 27.31% | 0.00006961 | 0.00009170 | 0.00006886 | 174,547.00 |
| May 26 2024 | 0.00006956 | 0.00000500 | 7.75% | 0.00006462 | 0.00007095 | 0.00006431 | 22,016.00 |
| May 25 2024 | 0.00006451 | 0.00000032 | 0.50% | 0.00006464 | 0.00006527 | 0.00006333 | 8,182.00 |
| May 24 2024 | 0.00006419 | 0.00000051 | 0.80% | 0.00006390 | 0.00006597 | 0.00006305 | 16,097.00 |
| May 23 2024 | 0.00006368 | 0.00000400 | 6.73% | 0.00005908 | 0.00006410 | 0.00005907 | 36,554.00 |
| May 22 2024 | 0.00005941 | 0.00000078 | 1.33% | 0.00005824 | 0.00006139 | 0.00005712 | 66,178.00 |
| May 21 2024 | 0.00005863 | -0.00000300 | -4.83% | 0.00006191 | 0.00006391 | 0.00005823 | 32,703.00 |
| May 20 2024 | 0.00006205 | -0.00000400 | -6.06% | 0.00006654 | 0.00006719 | 0.00006148 | 56,357.00 |
| May 19 2024 | 0.00006603 | -0.00000048 | -0.72% | 0.00006623 | 0.00006725 | 0.00006481 | 12,009.00 |
| May 18 2024 | 0.00006651 | -0.00000300 | -4.34% | 0.00006905 | 0.00006991 | 0.00006651 | 40,763.00 |
| May 17 2024 | 0.00006909 | -0.00000400 | -5.45% | 0.00007354 | 0.00007531 | 0.00006888 | 37,111.00 |
| May 16 2024 | 0.00007345 | 0.00000300 | 4.24% | 0.00007017 | 0.00007703 | 0.00007017 | 41,045.00 |
| May 15 2024 | 0.00007069 | -0.00000002 | -0.03% | 0.00007096 | 0.00007496 | 0.00006877 | 94,801.00 |
| May 14 2024 | 0.00007071 | -0.00000200 | -2.76% | 0.00007197 | 0.00007594 | 0.00007012 | 68,270.00 |
| May 13 2024 | 0.00007245 | -0.00000500 | -6.45% | 0.00007794 | 0.00007832 | 0.00007119 | 72,600.00 |
| May 12 2024 | 0.00007753 | 0.00000300 | 4.03% | 0.00007481 | 0.00008140 | 0.00007481 | 34,627.00 |
| May 11 2024 | 0.00007452 | -0.00000038 | -0.51% | 0.00007471 | 0.00007684 | 0.00007343 | 37,254.00 |
| May 10 2024 | 0.00007490 | 0.00000200 | 2.74% | 0.00007357 | 0.00007767 | 0.00007213 | 60,759.00 |
| May 09 2024 | 0.00007300 | 0.00000500 | 7.37% | 0.00006695 | 0.00007500 | 0.00006651 | 107,017.00 |
| May 08 2024 | 0.00006781 | 0.00000300 | 4.63% | 0.00006458 | 0.00006809 | 0.00006352 | 64,007.00 |
| May 07 2024 | 0.00006475 | 0.00000038 | 0.59% | 0.00006449 | 0.00006594 | 0.00005933 | 91,633.00 |
| May 06 2024 | 0.00006437 | -0.00000086 | -1.32% | 0.00006540 | 0.00006659 | 0.00006235 | 44,559.00 |
| May 05 2024 | 0.00006523 | -0.00000600 | -8.40% | 0.00006977 | 0.00006977 | 0.00006248 | 57,157.00 |
| May 04 2024 | 0.00007140 | 0.00000400 | 5.90% | 0.00006802 | 0.00007200 | 0.00006499 | 41,909.00 |
| May 03 2024 | 0.00006780 | 0.00000200 | 3.04% | 0.00006561 | 0.00006968 | 0.00006340 | 117,600.00 |
| May 02 2024 | 0.00006578 | 0.00000800 | 13.79% | 0.00005898 | 0.00006700 | 0.00005705 | 88,262.00 |
| May 01 2024 | 0.00005802 | 0.00000300 | 5.41% | 0.00005466 | 0.00006282 | 0.00005403 | 65,040.00 |
| Apr 30 2024 | 0.00005548 | -0.00000100 | -1.76% | 0.00005719 | 0.00006320 | 0.00005438 | 119,102.00 |
| Apr 29 2024 | 0.00005684 | -0.00000400 | -6.62% | 0.00006070 | 0.00006501 | 0.00005638 | 115,119.00 |
| Apr 28 2024 | 0.00006040 | -0.00000700 | -10.43% | 0.00006673 | 0.00006949 | 0.00006035 | 75,105.00 |
| Apr 27 2024 | 0.00006711 | 0.00000600 | 9.80% | 0.00006122 | 0.00006730 | 0.00005680 | 141,327.00 |
| Apr 26 2024 | 0.00006122 | 0.00000500 | 8.83% | 0.00005694 | 0.00006220 | 0.00005063 | 198,975.00 |
| Apr 25 2024 | 0.00005660 | 0.00000600 | 11.77% | 0.00005096 | 0.00005774 | 0.00004883 | 206,671.00 |
| Apr 24 2024 | 0.00005096 | 0.00000800 | 18.54% | 0.00004338 | 0.00005196 | 0.00004298 | 156,496.00 |
| Apr 23 2024 | 0.00004315 | 0.00000100 | 2.39% | 0.00004208 | 0.00004362 | 0.00004125 | 37,580.00 |
| Apr 22 2024 | 0.00004188 | 0.00000053 | 1.28% | 0.00004161 | 0.00004304 | 0.00004002 | 32,048.00 |
| Apr 21 2024 | 0.00004135 | 0.00000092 | 2.28% | 0.00004057 | 0.00004237 | 0.00004020 | 21,933.00 |
| Apr 20 2024 | 0.00004043 | 0.00000300 | 8.01% | 0.00003746 | 0.00004075 | 0.00003721 | 44,593.00 |
| Apr 19 2024 | 0.00003745 | 0.00000200 | 5.65% | 0.00003538 | 0.00003838 | 0.00003392 | 49,835.00 |
| Apr 18 2024 | 0.00003538 | -0.00000200 | -5.40% | 0.00003709 | 0.00003804 | 0.00003538 | 77,605.00 |
| Apr 17 2024 | 0.00003707 | 0.00000200 | 5.78% | 0.00003449 | 0.00003807 | 0.00003386 | 41,980.00 |
| Apr 16 2024 | 0.00003460 | 0.00000031 | 0.90% | 0.00003392 | 0.00003561 | 0.00003314 | 72,193.00 |
| Apr 15 2024 | 0.00003429 | -0.00000031 | -0.90% | 0.00003439 | 0.00003575 | 0.00003295 | 94,368.00 |
| Apr 14 2024 | 0.00003460 | 0.00000100 | 3.00% | 0.00003344 | 0.00003624 | 0.00003112 | 135,728.00 |
| Apr 13 2024 | 0.00003337 | -0.00000200 | -5.60% | 0.00003563 | 0.00003921 | 0.00002914 | 271,437.00 |
| Apr 12 2024 | 0.00003570 | -0.00000900 | -20.14% | 0.00004428 | 0.00004649 | 0.00003217 | 232,845.00 |
| Apr 11 2024 | 0.00004468 | 0.00000200 | 4.72% | 0.00004207 | 0.00004523 | 0.00003983 | 133,375.00 |
| Apr 10 2024 | 0.00004234 | -0.00000400 | -8.63% | 0.00004627 | 0.00004916 | 0.00004199 | 159,916.00 |
| Apr 09 2024 | 0.00004637 | 0.00000300 | 6.98% | 0.00004329 | 0.00005261 | 0.00004329 | 240,398.00 |
| Apr 08 2024 | 0.00004301 | -0.00000200 | -4.46% | 0.00004505 | 0.00004629 | 0.00004055 | 68,525.00 |
| Apr 07 2024 | 0.00004482 | 0.00000200 | 4.69% | 0.00004298 | 0.00004686 | 0.00004132 | 101,037.00 |
| Apr 06 2024 | 0.00004260 | -0.00000019 | -0.44% | 0.00004291 | 0.00004355 | 0.00003945 | 69,724.00 |
| Apr 05 2024 | 0.00004279 | 0.00000300 | 7.51% | 0.00004013 | 0.00004427 | 0.00003806 | 137,458.00 |
| Apr 04 2024 | 0.00003997 | 0.00000500 | 14.14% | 0.00003538 | 0.00004077 | 0.00003513 | 124,297.00 |
| Apr 03 2024 | 0.00003536 | -0.00000500 | -12.52% | 0.00004029 | 0.00004156 | 0.00003288 | 201,718.00 |
| Apr 02 2024 | 0.00003993 | 0.00000500 | 14.52% | 0.00003487 | 0.00004145 | 0.00003390 | 360,984.00 |
| Apr 01 2024 | 0.00003443 | 0.00000300 | 9.52% | 0.00003147 | 0.00003457 | 0.00003147 | 184,459.00 |
| Mar 31 2024 | 0.00003151 | 0.00000100 | 3.28% | 0.00003044 | 0.00003151 | 0.00003024 | 34,433.00 |
| Mar 30 2024 | 0.00003051 | -0.00000300 | -8.97% | 0.00003336 | 0.00003383 | 0.00003021 | 44,883.00 |
| Mar 29 2024 | 0.00003346 | 0.00000300 | 9.81% | 0.00003045 | 0.00003489 | 0.00002996 | 114,999.00 |
| Mar 28 2024 | 0.00003059 | 0.00000028 | 0.92% | 0.00003031 | 0.00003107 | 0.00002968 | 24,112.00 |
| Mar 27 2024 | 0.00003031 | -0.00000075 | -2.41% | 0.00003100 | 0.00003213 | 0.00002965 | 51,063.00 |
| Mar 26 2024 | 0.00003106 | 0.00000200 | 6.86% | 0.00002929 | 0.00003106 | 0.00002881 | 61,112.00 |
| Mar 25 2024 | 0.00002915 | -0.00000047 | -1.59% | 0.00002958 | 0.00003019 | 0.00002880 | 12,582.00 |
| Mar 24 2024 | 0.00002962 | -0.00000022 | -0.74% | 0.00003002 | 0.00003021 | 0.00002908 | 46,480.00 |
| Mar 23 2024 | 0.00002984 | 0.00000009 | 0.30% | 0.00002955 | 0.00003027 | 0.00002946 | 18,385.00 |
| Mar 22 2024 | 0.00002975 | -0.00000012 | -0.40% | 0.00002972 | 0.00003035 | 0.00002912 | 38,494.00 |
| Mar 21 2024 | 0.00002987 | 0.00000200 | 7.16% | 0.00002789 | 0.00002996 | 0.00002764 | 39,115.00 |
| Mar 20 2024 | 0.00002792 | 0.00000028 | 1.01% | 0.00002777 | 0.00002839 | 0.00002690 | 30,613.00 |
| Mar 19 2024 | 0.00002764 | 0.00000007 | 0.25% | 0.00002756 | 0.00002864 | 0.00002606 | 70,021.00 |
| Mar 18 2024 | 0.00002757 | -0.00000200 | -6.81% | 0.00002928 | 0.00003029 | 0.00002725 | 89,729.00 |
| Mar 17 2024 | 0.00002937 | -0.00000062 | -2.07% | 0.00003008 | 0.00003025 | 0.00002832 | 95,791.00 |
| Mar 16 2024 | 0.00002999 | -0.00000100 | -3.21% | 0.00003130 | 0.00003208 | 0.00002870 | 51,896.00 |
| Mar 15 2024 | 0.00003115 | -0.00000300 | -8.84% | 0.00003320 | 0.00003326 | 0.00003027 | 34,010.00 |
| Mar 14 2024 | 0.00003395 | 0.00000000 | 0.00% | 0.00003395 | 0.00003395 | 0.00003395 | 0.00 |
| Mar 13 2024 | 0.00003395 | 0.00000200 | 6.23% | 0.00003201 | 0.00003438 | 0.00003190 | 116,239.00 |
| Mar 12 2024 | 0.00003208 | -0.00000054 | -1.66% | 0.00003250 | 0.00003277 | 0.00003069 | 97,963.00 |
| Mar 11 2024 | 0.00003262 | -0.00000300 | -8.54% | 0.00003516 | 0.00003518 | 0.00003147 | 68,683.00 |
| Mar 10 2024 | 0.00003514 | 0.00000073 | 2.12% | 0.00003410 | 0.00003713 | 0.00003328 | 135,939.00 |
| Mar 09 2024 | 0.00003441 | 0.00000200 | 6.17% | 0.00003203 | 0.00003504 | 0.00003185 | 90,099.00 |
| Mar 08 2024 | 0.00003241 | 0.00000073 | 2.30% | 0.00003182 | 0.00003266 | 0.00002916 | 50,397.00 |
| Mar 07 2024 | 0.00003168 | 0.00000089 | 2.89% | 0.00003067 | 0.00003302 | 0.00002984 | 71,485.00 |
| Mar 06 2024 | 0.00003079 | 0.00000200 | 6.86% | 0.00002920 | 0.00003079 | 0.00002792 | 95,163.00 |
| Mar 05 2024 | 0.00002915 | -0.00000300 | -9.46% | 0.00003133 | 0.00003241 | 0.00002684 | 226,054.00 |
