Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.HIGHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 4.32 | 0.220 | 5.33% | 4.11 | 4.34 | 4.04 | 435.00 |
| May 22 2024 | 4.10 | -0.010 | -0.28% | 4.08 | 4.26 | 4.00 | 1,777.00 |
| May 21 2024 | 4.11 | -0.270 | -6.15% | 4.41 | 4.49 | 4.10 | 4,435.00 |
| May 20 2024 | 4.38 | 0.00 | 0.00% | 4.38 | 4.38 | 4.38 | 0.00 |
| May 19 2024 | 4.38 | -0.060 | -1.36% | 4.43 | 4.50 | 4.23 | 1,364.00 |
| May 18 2024 | 4.44 | -0.190 | -4.10% | 4.63 | 4.69 | 4.32 | 869.00 |
| May 17 2024 | 4.63 | -0.130 | -2.80% | 4.79 | 4.92 | 4.60 | 885.00 |
| May 16 2024 | 4.77 | 0.080 | 1.75% | 4.66 | 5.04 | 4.62 | 833.00 |
| May 15 2024 | 4.69 | 0.360 | 8.44% | 4.37 | 4.92 | 4.03 | 2,045.00 |
| May 14 2024 | 4.32 | -0.220 | -4.94% | 4.53 | 4.73 | 4.25 | 1,230.00 |
| May 13 2024 | 4.55 | -0.220 | -4.58% | 4.79 | 4.86 | 4.33 | 2,712.00 |
| May 12 2024 | 4.76 | 0.260 | 5.86% | 4.53 | 5.03 | 4.45 | 3,968.00 |
| May 11 2024 | 4.50 | -0.030 | -0.62% | 4.55 | 4.70 | 4.14 | 5,029.00 |
| May 10 2024 | 4.53 | -0.080 | -1.72% | 4.63 | 4.88 | 4.50 | 6,908.00 |
| May 09 2024 | 4.61 | 0.460 | 11.11% | 4.07 | 4.68 | 4.07 | 3,465.00 |
| May 08 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
| May 07 2024 | 4.15 | -0.020 | -0.55% | 4.09 | 4.15 | 4.06 | 233.00 |
| May 06 2024 | 4.17 | 0.090 | 2.14% | 4.17 | 4.19 | 4.17 | 1.00 |
| May 05 2024 | 4.08 | -0.190 | -4.53% | 4.43 | 4.44 | 4.08 | 2.00 |
| May 04 2024 | 4.28 | 0.260 | 6.45% | 4.28 | 4.29 | 4.28 | 0.00 |
| May 03 2024 | 4.02 | 0.620 | 18.10% | 3.88 | 4.02 | 3.88 | 0.00 |
| May 02 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
| May 01 2024 | 3.40 | -0.090 | -2.49% | 3.42 | 3.50 | 3.40 | 79.00 |
| Apr 30 2024 | 3.49 | -0.200 | -5.44% | 3.49 | 3.49 | 3.48 | 0.00 |
| Apr 29 2024 | 3.69 | -0.550 | -13.01% | 3.70 | 3.70 | 3.69 | 0.00 |
| Apr 28 2024 | 4.24 | 0.440 | 11.71% | 4.24 | 4.25 | 4.24 | 0.00 |
| Apr 27 2024 | 3.80 | 0.020 | 0.55% | 3.91 | 3.91 | 3.79 | 1.00 |
| Apr 26 2024 | 3.78 | 0.070 | 2.01% | 3.69 | 3.78 | 3.60 | 3.00 |
| Apr 25 2024 | 3.70 | 0.930 | 33.65% | 3.26 | 3.70 | 3.26 | 9.00 |
| Apr 24 2024 | 2.77 | 0.00 | 0.00% | 2.77 | 2.77 | 2.77 | 0.00 |
| Apr 23 2024 | 2.77 | 0.490 | 21.41% | 2.77 | 2.77 | 2.77 | 0.00 |
| Apr 22 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| Apr 21 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| Apr 20 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| Apr 19 2024 | 2.28 | 0.030 | 1.12% | 2.24 | 2.30 | 2.23 | 2.00 |
| Apr 18 2024 | 2.26 | 0.050 | 2.22% | 2.29 | 2.29 | 2.26 | 0.00 |
| Apr 17 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0.00 |
| Apr 16 2024 | 2.21 | 0.00 | 0.21% | 2.20 | 2.21 | 2.11 | 3.00 |
| Apr 15 2024 | 2.20 | -0.390 | -15.00% | 2.23 | 2.24 | 2.20 | 1.00 |
| Apr 14 2024 | 2.59 | 0.00 | 0.00% | 2.59 | 2.59 | 2.59 | 0.00 |
| Apr 13 2024 | 2.59 | -0.460 | -15.03% | 2.59 | 2.59 | 2.59 | 0.00 |
| Apr 12 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0.00 |
| Apr 11 2024 | 3.05 | -0.110 | -3.53% | 3.04 | 3.05 | 3.03 | 1.00 |
| Apr 10 2024 | 3.16 | -0.120 | -3.73% | 3.20 | 3.20 | 3.09 | 1.00 |
| Apr 09 2024 | 3.28 | 0.290 | 9.54% | 3.31 | 3.31 | 3.28 | 0.00 |
| Apr 08 2024 | 3.00 | -0.120 | -3.76% | 3.00 | 3.00 | 3.00 | 0.00 |
| Apr 07 2024 | 3.11 | 0.380 | 14.07% | 2.98 | 3.22 | 2.98 | 2,904.00 |
| Apr 06 2024 | 2.73 | 0.050 | 1.73% | 2.90 | 2.91 | 2.73 | 26.00 |
| Apr 05 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.68 | 2.68 | 0.00 |
| Apr 04 2024 | 2.68 | 0.190 | 7.46% | 2.33 | 2.69 | 2.33 | 32.00 |
| Apr 03 2024 | 2.50 | 0.090 | 3.63% | 2.50 | 2.50 | 2.49 | 7.00 |
| Apr 02 2024 | 2.41 | 0.220 | 10.15% | 2.36 | 2.41 | 2.36 | 169.00 |
| Apr 01 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
| Mar 31 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
| Mar 30 2024 | 2.19 | 0.040 | 1.63% | 2.33 | 2.33 | 2.19 | 1.00 |
| Mar 29 2024 | 2.15 | 0.050 | 2.54% | 2.15 | 2.16 | 2.14 | 1.00 |
| Mar 28 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
| Mar 27 2024 | 2.10 | -0.040 | -1.82% | 2.13 | 2.14 | 2.10 | 1.00 |
| Mar 26 2024 | 2.14 | 0.100 | 4.65% | 2.12 | 2.15 | 2.11 | 0.00 |
| Mar 25 2024 | 2.04 | 0.050 | 2.52% | 2.00 | 2.05 | 1.99 | 1.00 |
| Mar 24 2024 | 1.99 | 0.070 | 3.39% | 1.96 | 1.99 | 1.95 | 2.00 |
| Mar 23 2024 | 1.93 | -0.040 | -2.08% | 1.89 | 1.94 | 1.89 | 2.00 |
| Mar 22 2024 | 1.97 | 0.030 | 1.57% | 1.94 | 1.97 | 1.94 | 0.00 |
| Mar 21 2024 | 1.94 | 0.050 | 2.38% | 1.93 | 1.94 | 1.92 | 1.00 |
| Mar 20 2024 | 1.89 | 0.060 | 3.17% | 1.71 | 1.90 | 1.70 | 2.00 |
| Mar 19 2024 | 1.83 | -0.050 | -2.76% | 1.75 | 1.84 | 1.74 | 1.00 |
| Mar 18 2024 | 1.89 | -0.100 | -4.80% | 1.93 | 1.93 | 1.85 | 3.00 |
| Mar 17 2024 | 1.98 | -0.210 | -9.39% | 1.98 | 1.98 | 1.98 | 0.00 |
| Mar 16 2024 | 2.19 | 0.090 | 4.13% | 2.18 | 2.19 | 2.18 | 0.00 |
| Mar 15 2024 | 2.10 | -0.240 | -10.33% | 2.02 | 2.11 | 2.02 | 1.00 |
| Mar 14 2024 | 2.34 | 0.040 | 1.63% | 2.40 | 2.43 | 2.29 | 14.00 |
| Mar 13 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.31 | 2.31 | 0.00 |
| Mar 12 2024 | 2.31 | -0.040 | -1.53% | 2.27 | 2.31 | 2.27 | 2.00 |
| Mar 11 2024 | 2.34 | -0.040 | -1.55% | 2.41 | 2.41 | 2.34 | 1.00 |
| Mar 10 2024 | 2.38 | 0.210 | 9.49% | 2.39 | 2.39 | 2.38 | 1.00 |
| Mar 09 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 0.00 |
| Mar 08 2024 | 2.17 | 0.040 | 1.80% | 2.14 | 2.17 | 2.13 | 1.00 |
| Mar 07 2024 | 2.13 | 0.130 | 6.69% | 1.99 | 2.13 | 1.99 | 6.00 |
| Mar 06 2024 | 2.00 | 0.010 | 0.32% | 1.93 | 2.00 | 1.91 | 3.00 |
| Mar 05 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
| Mar 04 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
| Mar 03 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
| Mar 02 2024 | 1.99 | 0.020 | 0.97% | 1.99 | 2.00 | 1.99 | 0.00 |
| Mar 01 2024 | 1.97 | -0.020 | -0.98% | 1.97 | 1.98 | 1.96 | 1.00 |
| Feb 29 2024 | 1.99 | 0.050 | 2.48% | 1.97 | 2.00 | 1.97 | 51.00 |
| Feb 28 2024 | 1.95 | 0.080 | 4.31% | 1.87 | 1.95 | 1.86 | 2.00 |
| Feb 27 2024 | 1.86 | 0.060 | 3.42% | 1.84 | 1.86 | 1.84 | 7.00 |
| Feb 26 2024 | 1.80 | 0.150 | 9.08% | 1.70 | 1.84 | 1.70 | 2.00 |
| Feb 25 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
| Feb 24 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
