Register for streaming realtime charts, analysis tools, and prices.HIGHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 4.47 | 0.090 | 1.99% | 4.40 | 4.51 | 4.38 | 39,871.00 |
| May 24 2024 | 4.38 | 0.090 | 2.10% | 4.31 | 4.47 | 4.21 | 70,438.00 |
| May 23 2024 | 4.29 | 0.180 | 4.46% | 4.11 | 4.34 | 4.04 | 84,909.00 |
| May 22 2024 | 4.11 | -0.220 | -4.98% | 4.09 | 4.24 | 4.01 | 114,438.00 |
| May 21 2024 | 4.32 | -0.080 | -1.91% | 4.41 | 4.49 | 4.32 | 66,464.00 |
| May 20 2024 | 4.41 | 0.020 | 0.50% | 4.39 | 4.55 | 4.32 | 34,561.00 |
| May 19 2024 | 4.38 | -0.060 | -1.37% | 4.43 | 4.50 | 4.33 | 38,727.00 |
| May 18 2024 | 4.44 | -0.190 | -4.12% | 4.63 | 4.67 | 4.44 | 24,083.00 |
| May 17 2024 | 4.64 | -0.140 | -2.96% | 4.86 | 4.93 | 4.61 | 23,121.00 |
| May 16 2024 | 4.78 | 0.080 | 1.71% | 4.76 | 5.03 | 4.75 | 21,820.00 |
| May 15 2024 | 4.70 | 0.340 | 7.69% | 4.44 | 4.86 | 4.31 | 38,284.00 |
| May 14 2024 | 4.36 | -0.200 | -4.35% | 4.56 | 4.69 | 4.35 | 27,926.00 |
| May 13 2024 | 4.56 | -0.190 | -4.05% | 4.79 | 4.84 | 4.47 | 28,663.00 |
| May 12 2024 | 4.75 | 0.230 | 5.03% | 4.58 | 4.97 | 4.57 | 33,759.00 |
| May 11 2024 | 4.52 | -0.030 | -0.76% | 4.61 | 4.68 | 4.48 | 26,124.00 |
| May 10 2024 | 4.56 | -0.060 | -1.20% | 4.65 | 4.77 | 4.52 | 40,981.00 |
| May 09 2024 | 4.61 | 0.460 | 10.98% | 4.15 | 4.68 | 4.15 | 40,767.00 |
| May 08 2024 | 4.16 | 0.120 | 2.87% | 4.03 | 4.25 | 3.97 | 39,833.00 |
| May 07 2024 | 4.04 | -0.020 | -0.49% | 4.08 | 4.18 | 3.85 | 34,416.00 |
| May 06 2024 | 4.06 | -0.100 | -2.51% | 4.15 | 4.19 | 4.00 | 29,622.00 |
| May 05 2024 | 4.17 | -0.310 | -6.94% | 4.29 | 4.30 | 4.06 | 32,419.00 |
| May 04 2024 | 4.48 | 0.220 | 5.25% | 4.29 | 4.49 | 4.17 | 36,688.00 |
| May 03 2024 | 4.25 | 0.310 | 7.97% | 3.75 | 4.31 | 3.75 | 40,968.00 |
| May 02 2024 | 3.94 | 0.530 | 15.61% | 3.38 | 3.95 | 3.29 | 43,057.00 |
| May 01 2024 | 3.41 | 0.010 | 0.20% | 3.37 | 3.59 | 3.25 | 51,449.00 |
| Apr 30 2024 | 3.40 | -0.250 | -6.80% | 3.66 | 3.84 | 3.37 | 42,289.00 |
| Apr 29 2024 | 3.65 | -0.170 | -4.41% | 3.86 | 4.02 | 3.57 | 37,007.00 |
| Apr 28 2024 | 3.82 | -0.440 | -10.27% | 4.18 | 4.35 | 3.82 | 41,485.00 |
| Apr 27 2024 | 4.25 | 0.320 | 8.04% | 3.92 | 4.26 | 3.63 | 51,780.00 |
| Apr 26 2024 | 3.94 | 0.280 | 7.76% | 3.66 | 3.98 | 3.26 | 51,901.00 |
| Apr 25 2024 | 3.65 | 0.370 | 11.20% | 3.27 | 3.68 | 3.18 | 55,386.00 |
| Apr 24 2024 | 3.29 | 0.420 | 14.64% | 2.89 | 3.40 | 2.86 | 138,659.00 |
| Apr 23 2024 | 2.87 | 0.070 | 2.64% | 2.79 | 2.90 | 2.73 | 46,620.00 |
| Apr 22 2024 | 2.79 | 0.100 | 3.74% | 2.70 | 2.86 | 2.62 | 55,852.00 |
| Apr 21 2024 | 2.69 | 0.060 | 2.46% | 2.63 | 2.73 | 2.59 | 36,189.00 |
| Apr 20 2024 | 2.63 | 0.260 | 11.13% | 2.39 | 2.66 | 2.36 | 54,479.00 |
| Apr 19 2024 | 2.36 | 0.110 | 5.02% | 2.25 | 2.48 | 2.04 | 111,270.00 |
| Apr 18 2024 | 2.25 | -0.030 | -1.33% | 2.27 | 2.34 | 2.16 | 62,316.00 |
| Apr 17 2024 | 2.28 | 0.070 | 3.14% | 2.18 | 2.33 | 2.11 | 84,443.00 |
| Apr 16 2024 | 2.21 | 0.040 | 1.95% | 2.16 | 2.24 | 2.05 | 44,221.00 |
| Apr 15 2024 | 2.17 | -0.100 | -4.52% | 2.24 | 2.34 | 2.10 | 52,238.00 |
| Apr 14 2024 | 2.27 | 0.160 | 7.37% | 2.08 | 2.33 | 2.05 | 56,382.00 |
| Apr 13 2024 | 2.12 | -0.280 | -11.78% | 2.36 | 2.64 | 1.80 | 61,110.00 |
| Apr 12 2024 | 2.40 | -0.720 | -23.19% | 3.08 | 3.22 | 2.19 | 43,011.00 |
| Apr 11 2024 | 3.12 | 0.140 | 4.67% | 2.95 | 3.15 | 2.84 | 35,912.00 |
| Apr 10 2024 | 2.98 | -0.250 | -7.63% | 3.23 | 3.33 | 2.96 | 41,845.00 |
| Apr 09 2024 | 3.23 | 0.160 | 5.36% | 3.20 | 3.69 | 3.17 | 39,413.00 |
| Apr 08 2024 | 3.07 | -0.050 | -1.60% | 3.11 | 3.17 | 2.92 | 76,928.00 |
| Apr 07 2024 | 3.12 | 0.170 | 5.95% | 2.97 | 3.22 | 2.87 | 125,648.00 |
| Apr 06 2024 | 2.94 | 0.020 | 0.75% | 2.91 | 2.97 | 2.72 | 187,141.00 |
| Apr 05 2024 | 2.92 | 0.220 | 8.24% | 2.69 | 2.96 | 2.56 | 178,486.00 |
| Apr 04 2024 | 2.70 | 0.400 | 17.43% | 2.34 | 2.75 | 2.33 | 104,634.00 |
| Apr 03 2024 | 2.30 | -0.340 | -13.03% | 2.68 | 2.68 | 2.17 | 122,664.00 |
| Apr 02 2024 | 2.64 | 0.260 | 10.98% | 2.42 | 2.69 | 2.27 | 206,746.00 |
| Apr 01 2024 | 2.38 | 0.150 | 6.92% | 2.25 | 2.42 | 2.17 | 216,368.00 |
| Mar 31 2024 | 2.23 | 0.110 | 5.32% | 2.12 | 2.23 | 2.11 | 101,668.00 |
| Mar 30 2024 | 2.11 | -0.240 | -10.12% | 2.33 | 2.36 | 2.11 | 128,381.00 |
| Mar 29 2024 | 2.35 | 0.190 | 8.62% | 2.16 | 2.39 | 2.09 | 141,081.00 |
| Mar 28 2024 | 2.16 | 0.080 | 3.76% | 2.10 | 2.20 | 2.06 | 77,777.00 |
| Mar 27 2024 | 2.09 | -0.070 | -3.31% | 2.17 | 2.26 | 2.06 | 117,404.00 |
| Mar 26 2024 | 2.16 | 0.100 | 4.62% | 2.05 | 2.19 | 2.04 | 127,067.00 |
| Mar 25 2024 | 2.06 | 0.070 | 3.54% | 1.99 | 2.07 | 1.96 | 46,845.00 |
| Mar 24 2024 | 1.99 | 0.060 | 3.17% | 1.92 | 2.00 | 1.87 | 37,266.00 |
| Mar 23 2024 | 1.93 | 0.060 | 2.95% | 1.90 | 1.97 | 1.86 | 29,200.00 |
| Mar 22 2024 | 1.87 | -0.080 | -4.13% | 1.95 | 2.02 | 1.83 | 78,180.00 |
| Mar 21 2024 | 1.96 | 0.050 | 2.71% | 1.89 | 1.96 | 1.81 | 58,128.00 |
| Mar 20 2024 | 1.90 | 0.190 | 11.29% | 1.71 | 1.92 | 1.63 | 100,358.00 |
| Mar 19 2024 | 1.71 | -0.150 | -8.14% | 1.87 | 1.89 | 1.65 | 108,582.00 |
| Mar 18 2024 | 1.86 | -0.140 | -6.83% | 2.01 | 2.06 | 1.82 | 66,792.00 |
| Mar 17 2024 | 2.00 | 0.050 | 2.42% | 1.96 | 2.05 | 1.82 | 98,048.00 |
| Mar 16 2024 | 1.95 | -0.210 | -9.85% | 2.17 | 2.22 | 1.91 | 123,963.00 |
| Mar 15 2024 | 2.16 | -0.210 | -8.75% | 2.36 | 2.40 | 1.98 | 135,278.00 |
| Mar 14 2024 | 2.37 | -0.120 | -4.86% | 2.48 | 2.51 | 2.18 | 131,444.00 |
| Mar 13 2024 | 2.49 | 0.200 | 8.78% | 2.29 | 2.51 | 2.28 | 160,968.00 |
| Mar 12 2024 | 2.29 | -0.050 | -2.05% | 2.34 | 2.37 | 2.17 | 159,769.00 |
| Mar 11 2024 | 2.34 | -0.090 | -3.54% | 2.43 | 2.43 | 2.22 | 145,143.00 |
| Mar 10 2024 | 2.43 | 0.110 | 4.54% | 2.36 | 2.56 | 2.29 | 200,715.00 |
| Mar 09 2024 | 2.32 | 0.130 | 5.71% | 2.20 | 2.38 | 2.17 | 185,006.00 |
| Mar 08 2024 | 2.20 | 0.060 | 3.05% | 2.13 | 2.23 | 2.00 | 144,982.00 |
| Mar 07 2024 | 2.13 | 0.120 | 6.20% | 2.03 | 2.17 | 1.97 | 179,680.00 |
| Mar 06 2024 | 2.01 | 0.150 | 8.13% | 1.86 | 2.01 | 1.79 | 153,142.00 |
| Mar 05 2024 | 1.86 | -0.280 | -12.93% | 2.14 | 2.15 | 1.75 | 171,798.00 |
| Mar 04 2024 | 2.13 | 0.00 | -0.15% | 2.12 | 2.25 | 2.11 | 211,361.00 |
| Mar 03 2024 | 2.13 | -0.030 | -1.24% | 2.17 | 2.27 | 2.06 | 175,393.00 |
| Mar 02 2024 | 2.16 | 0.170 | 8.75% | 2.00 | 2.17 | 1.96 | 157,887.00 |
| Mar 01 2024 | 1.99 | 0.040 | 2.28% | 1.94 | 2.05 | 1.94 | 146,380.00 |
| Feb 29 2024 | 1.94 | 0.00 | 0.10% | 1.93 | 2.06 | 1.88 | 150,857.00 |
| Feb 28 2024 | 1.94 | 0.070 | 3.77% | 1.85 | 2.04 | 1.66 | 196,872.00 |
| Feb 27 2024 | 1.87 | 0.060 | 3.04% | 1.82 | 1.89 | 1.77 | 146,248.00 |
| Feb 26 2024 | 1.82 | 0.100 | 6.11% | 1.71 | 1.86 | 1.69 | 159,201.00 |
| Feb 25 2024 | 1.71 | 0.00 | 0.04% | 1.71 | 1.74 | 1.68 | 124,057.00 |
| Feb 24 2024 | 1.71 | 0.050 | 3.24% | 1.66 | 1.72 | 1.62 | 99,615.00 |
