Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HIGHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 7.62 | 0.870 | 12.81% | 6.82 | 8.12 | 6.81 | 629,277.00 |
| Jun 01 2024 | 6.75 | -0.330 | -4.71% | 7.01 | 7.72 | 6.40 | 351,098.00 |
| May 31 2024 | 7.09 | 0.550 | 8.41% | 6.55 | 7.12 | 6.55 | 321,930.00 |
| May 30 2024 | 6.54 | -0.030 | -0.44% | 6.58 | 7.08 | 6.35 | 344,324.00 |
| May 29 2024 | 6.57 | 0.090 | 1.34% | 6.55 | 6.96 | 6.41 | 352,171.00 |
| May 28 2024 | 6.48 | 0.330 | 5.37% | 6.17 | 6.65 | 5.91 | 1,161,307.00 |
| May 27 2024 | 6.15 | 1.39 | 29.13% | 4.76 | 6.39 | 4.76 | 1,023,364.00 |
| May 26 2024 | 4.76 | 0.290 | 6.56% | 4.46 | 4.86 | 4.07 | 309,522.00 |
| May 25 2024 | 4.47 | 0.070 | 1.61% | 4.41 | 4.51 | 4.37 | 89,084.00 |
| May 24 2024 | 4.40 | 0.070 | 1.64% | 4.33 | 4.48 | 3.72 | 293,353.00 |
| May 23 2024 | 4.33 | 0.220 | 5.26% | 4.11 | 4.33 | 4.03 | 178,401.00 |
| May 22 2024 | 4.11 | 0.010 | 0.22% | 4.07 | 4.25 | 4.01 | 322,653.00 |
| May 21 2024 | 4.10 | -0.320 | -7.32% | 4.41 | 4.49 | 4.10 | 199,587.00 |
| May 20 2024 | 4.43 | 0.040 | 0.96% | 4.39 | 4.54 | 4.31 | 130,834.00 |
| May 19 2024 | 4.38 | -0.070 | -1.51% | 4.45 | 4.50 | 4.35 | 281,937.00 |
| May 18 2024 | 4.45 | -0.190 | -4.05% | 4.64 | 4.68 | 4.44 | 157,193.00 |
| May 17 2024 | 4.64 | -0.130 | -2.81% | 4.77 | 4.92 | 4.61 | 162,539.00 |
| May 16 2024 | 4.77 | 0.080 | 1.62% | 4.66 | 5.05 | 4.66 | 269,744.00 |
| May 15 2024 | 4.70 | 0.340 | 7.71% | 4.36 | 4.93 | 4.30 | 447,734.00 |
| May 14 2024 | 4.36 | -0.190 | -4.07% | 4.53 | 4.72 | 4.35 | 263,542.00 |
| May 13 2024 | 4.55 | -0.220 | -4.60% | 4.79 | 4.88 | 4.45 | 462,659.00 |
| May 12 2024 | 4.76 | 0.230 | 5.07% | 4.55 | 5.00 | 4.55 | 324,128.00 |
| May 11 2024 | 4.53 | -0.010 | -0.20% | 4.55 | 4.70 | 4.47 | 231,823.00 |
| May 10 2024 | 4.54 | -0.070 | -1.41% | 4.62 | 4.89 | 4.52 | 477,507.00 |
| May 09 2024 | 4.61 | 0.460 | 11.12% | 4.11 | 4.69 | 4.07 | 617,551.00 |
| May 08 2024 | 4.15 | 0.110 | 2.78% | 4.03 | 4.27 | 3.96 | 372,292.00 |
| May 07 2024 | 4.04 | -0.020 | -0.59% | 4.07 | 4.22 | 3.79 | 435,125.00 |
| May 06 2024 | 4.06 | -0.120 | -2.94% | 4.18 | 4.29 | 4.00 | 265,437.00 |
| May 05 2024 | 4.18 | -0.380 | -8.27% | 4.47 | 4.47 | 4.03 | 373,239.00 |
| May 04 2024 | 4.56 | 0.290 | 6.77% | 4.26 | 4.60 | 4.14 | 290,912.00 |
| May 03 2024 | 4.27 | 0.390 | 9.97% | 3.88 | 4.34 | 3.75 | 719,498.00 |
| May 02 2024 | 3.88 | 0.500 | 14.68% | 3.44 | 3.97 | 3.28 | 460,668.00 |
| May 01 2024 | 3.39 | 0.020 | 0.68% | 3.39 | 3.61 | 3.23 | 275,683.00 |
| Apr 30 2024 | 3.36 | -0.260 | -7.23% | 3.64 | 4.01 | 3.36 | 490,054.00 |
| Apr 29 2024 | 3.63 | -0.190 | -4.86% | 3.81 | 4.05 | 3.55 | 598,158.00 |
| Apr 28 2024 | 3.81 | -0.450 | -10.63% | 4.22 | 4.37 | 3.80 | 576,529.00 |
| Apr 27 2024 | 4.26 | 0.370 | 9.36% | 3.91 | 4.28 | 3.59 | 760,876.00 |
| Apr 26 2024 | 3.90 | 0.230 | 6.15% | 3.69 | 3.99 | 3.26 | 870,135.00 |
| Apr 25 2024 | 3.67 | 0.410 | 12.64% | 3.28 | 3.75 | 3.13 | 839,743.00 |
| Apr 24 2024 | 3.26 | 0.400 | 13.83% | 2.88 | 3.45 | 2.86 | 824,435.00 |
| Apr 23 2024 | 2.86 | 0.070 | 2.36% | 2.81 | 2.90 | 2.74 | 118,853.00 |
| Apr 22 2024 | 2.80 | 0.110 | 4.25% | 2.70 | 2.87 | 2.62 | 151,512.00 |
| Apr 21 2024 | 2.68 | 0.050 | 2.01% | 2.63 | 2.74 | 2.59 | 99,976.00 |
| Apr 20 2024 | 2.63 | 0.230 | 9.67% | 2.38 | 2.66 | 2.36 | 207,825.00 |
| Apr 19 2024 | 2.40 | 0.160 | 7.00% | 2.25 | 2.48 | 2.04 | 174,633.00 |
| Apr 18 2024 | 2.24 | -0.040 | -1.54% | 2.26 | 2.34 | 2.17 | 105,542.00 |
| Apr 17 2024 | 2.28 | 0.070 | 3.22% | 2.20 | 2.33 | 2.11 | 141,872.00 |
| Apr 16 2024 | 2.21 | 0.030 | 1.43% | 2.15 | 2.25 | 2.05 | 160,813.00 |
| Apr 15 2024 | 2.18 | -0.120 | -5.02% | 2.26 | 2.37 | 2.06 | 229,245.00 |
| Apr 14 2024 | 2.29 | 0.160 | 7.66% | 2.14 | 2.35 | 2.03 | 296,635.00 |
| Apr 13 2024 | 2.13 | -0.280 | -11.63% | 2.40 | 2.68 | 1.79 | 550,470.00 |
| Apr 12 2024 | 2.41 | -0.710 | -22.85% | 3.11 | 3.29 | 2.15 | 688,928.00 |
| Apr 11 2024 | 3.12 | 0.130 | 4.45% | 2.97 | 3.18 | 2.83 | 307,180.00 |
| Apr 10 2024 | 2.99 | -0.220 | -6.83% | 3.21 | 3.38 | 2.93 | 598,348.00 |
| Apr 09 2024 | 3.21 | 0.140 | 4.43% | 3.09 | 3.69 | 3.09 | 1,181,679.00 |
| Apr 08 2024 | 3.07 | -0.050 | -1.57% | 3.11 | 3.21 | 2.74 | 657,692.00 |
| Apr 07 2024 | 3.12 | 0.170 | 5.84% | 2.96 | 3.25 | 2.87 | 841,174.00 |
| Apr 06 2024 | 2.95 | 0.050 | 1.62% | 2.91 | 2.97 | 2.68 | 627,045.00 |
| Apr 05 2024 | 2.90 | 0.170 | 6.07% | 2.74 | 2.98 | 2.56 | 1,069,966.00 |
| Apr 04 2024 | 2.73 | 0.410 | 17.39% | 2.34 | 2.80 | 2.33 | 1,154,627.00 |
| Apr 03 2024 | 2.33 | -0.290 | -11.11% | 2.65 | 2.92 | 2.16 | 1,503,194.00 |
| Apr 02 2024 | 2.62 | 0.230 | 9.44% | 2.42 | 2.76 | 2.28 | 2,230,473.00 |
| Apr 01 2024 | 2.39 | 0.150 | 6.59% | 2.24 | 2.42 | 2.17 | 569,611.00 |
| Mar 31 2024 | 2.25 | 0.120 | 5.59% | 2.12 | 2.25 | 2.12 | 132,336.00 |
| Mar 30 2024 | 2.13 | -0.210 | -8.95% | 2.33 | 2.40 | 2.11 | 196,180.00 |
| Mar 29 2024 | 2.34 | 0.180 | 8.30% | 2.15 | 2.43 | 2.09 | 583,268.00 |
| Mar 28 2024 | 2.16 | 0.050 | 2.52% | 2.11 | 2.20 | 2.06 | 139,741.00 |
| Mar 27 2024 | 2.10 | -0.070 | -3.26% | 2.17 | 2.26 | 2.06 | 253,257.00 |
| Mar 26 2024 | 2.18 | 0.130 | 6.46% | 2.05 | 2.30 | 2.04 | 300,599.00 |
| Mar 25 2024 | 2.04 | 0.050 | 2.61% | 1.99 | 2.08 | 1.97 | 100,780.00 |
| Mar 24 2024 | 1.99 | 0.030 | 1.74% | 1.92 | 2.00 | 1.88 | 116,044.00 |
| Mar 23 2024 | 1.96 | 0.070 | 3.44% | 1.89 | 1.97 | 1.86 | 38,330.00 |
| Mar 22 2024 | 1.89 | -0.060 | -3.22% | 1.94 | 2.02 | 1.83 | 145,342.00 |
| Mar 21 2024 | 1.96 | 0.060 | 3.17% | 1.88 | 1.97 | 1.84 | 197,003.00 |
| Mar 20 2024 | 1.90 | 0.180 | 10.69% | 1.72 | 1.92 | 1.63 | 257,355.00 |
| Mar 19 2024 | 1.71 | -0.160 | -8.30% | 1.86 | 1.89 | 1.65 | 302,861.00 |
| Mar 18 2024 | 1.87 | -0.150 | -7.25% | 2.00 | 2.05 | 1.82 | 293,805.00 |
| Mar 17 2024 | 2.01 | 0.050 | 2.81% | 1.97 | 2.05 | 1.78 | 213,134.00 |
| Mar 16 2024 | 1.96 | -0.210 | -9.69% | 2.18 | 2.24 | 1.90 | 270,272.00 |
| Mar 15 2024 | 2.17 | -0.110 | -4.62% | 2.37 | 2.40 | 1.99 | 354,659.00 |
| Mar 14 2024 | 2.27 | -0.220 | -8.64% | 2.47 | 2.52 | 2.22 | 189,938.00 |
| Mar 13 2024 | 2.49 | 0.200 | 8.55% | 2.29 | 2.51 | 2.28 | 380,187.00 |
| Mar 12 2024 | 2.29 | -0.050 | -2.30% | 2.35 | 2.37 | 2.13 | 417,553.00 |
| Mar 11 2024 | 2.35 | -0.080 | -3.38% | 2.43 | 2.43 | 2.24 | 323,868.00 |
| Mar 10 2024 | 2.43 | 0.080 | 3.50% | 2.34 | 2.59 | 2.31 | 529,878.00 |
| Mar 09 2024 | 2.35 | 0.130 | 5.82% | 2.20 | 2.38 | 2.15 | 382,806.00 |
| Mar 08 2024 | 2.22 | 0.090 | 3.99% | 2.13 | 2.24 | 2.01 | 389,013.00 |
| Mar 07 2024 | 2.13 | 0.100 | 4.92% | 2.02 | 2.18 | 1.97 | 371,688.00 |
| Mar 06 2024 | 2.03 | 0.180 | 9.42% | 1.86 | 2.03 | 1.78 | 329,203.00 |
| Mar 05 2024 | 1.86 | -0.290 | -13.51% | 2.15 | 2.15 | 1.55 | 460,225.00 |
