Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HIGHETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.001141 | 0.000041 | 3.73% | 0.001092 | 0.001141 | 0.001069 | 10,332.00 |
| May 22 2024 | 0.0011 | 0.00000500 | 0.46% | 0.001077 | 0.001141 | 0.001059 | 1,191.00 |
| May 21 2024 | 0.001095 | -0.000102 | -8.52% | 0.001208 | 0.001225 | 0.001095 | 5,236.00 |
| May 20 2024 | 0.001197 | -0.00021 | -14.93% | 0.001418 | 0.001444 | 0.001197 | 2,621.00 |
| May 19 2024 | 0.001407 | -0.000023 | -1.61% | 0.001431 | 0.001431 | 0.001405 | 318.00 |
| May 18 2024 | 0.00143 | -0.000059 | -3.96% | 0.001464 | 0.001474 | 0.001429 | 680.00 |
| May 17 2024 | 0.001489 | -0.000135 | -8.31% | 0.00164 | 0.001661 | 0.001489 | 2,738.00 |
| May 16 2024 | 0.001624 | 0.000079 | 5.11% | 0.00154 | 0.00166 | 0.001493 | 2,221.00 |
| May 15 2024 | 0.001545 | 0.000032 | 2.12% | 0.001534 | 0.001619 | 0.001482 | 548.00 |
| May 14 2024 | 0.001513 | -0.000033 | -2.13% | 0.001535 | 0.0016 | 0.001502 | 186.00 |
| May 13 2024 | 0.001546 | -0.000084 | -5.15% | 0.001625 | 0.001635 | 0.001509 | 668.00 |
| May 12 2024 | 0.00163 | 0.000082 | 5.30% | 0.001563 | 0.001675 | 0.001559 | 107.00 |
| May 11 2024 | 0.001548 | -0.00000600 | -0.39% | 0.001564 | 0.001592 | 0.001528 | 194.00 |
| May 10 2024 | 0.001554 | 0.000021 | 1.37% | 0.001508 | 0.001594 | 0.001435 | 518.00 |
| May 09 2024 | 0.001533 | 0.000163 | 11.90% | 0.001401 | 0.001533 | 0.001401 | 1.00 |
| May 08 2024 | 0.00137 | 0.000031 | 2.32% | 0.001338 | 0.001395 | 0.001325 | 239.00 |
| May 07 2024 | 0.001339 | 0.000019 | 1.44% | 0.001315 | 0.00135 | 0.001234 | 625.00 |
| May 06 2024 | 0.00132 | 0.00000100 | 0.08% | 0.001317 | 0.00135 | 0.001266 | 16.00 |
| May 05 2024 | 0.001319 | -0.000127 | -8.78% | 0.001435 | 0.001435 | 0.001284 | 3,169.00 |
| May 04 2024 | 0.001446 | 0.00007 | 5.09% | 0.001369 | 0.001446 | 0.001319 | 1,410.00 |
| May 03 2024 | 0.001376 | 0.000067 | 5.12% | 0.001289 | 0.00139 | 0.001245 | 1,435.00 |
| May 02 2024 | 0.001309 | 0.000176 | 15.53% | 0.001151 | 0.001309 | 0.00112 | 5,033.00 |
| May 01 2024 | 0.001133 | 0.000013 | 1.16% | 0.001116 | 0.001233 | 0.001081 | 3,671.00 |
| Apr 30 2024 | 0.00112 | -0.00000500 | -0.44% | 0.001122 | 0.001243 | 0.001057 | 3,596.00 |
| Apr 29 2024 | 0.001125 | 0.00 | 0.00% | 0.001162 | 0.001263 | 0.001125 | 637.00 |
| Apr 28 2024 | 0.001125 | -0.000161 | -12.52% | 0.00127 | 0.001314 | 0.00112 | 1,218.00 |
| Apr 27 2024 | 0.001286 | 0.000033 | 2.63% | 0.001258 | 0.001314 | 0.00112 | 1,681.00 |
| Apr 26 2024 | 0.001253 | 0.000098 | 8.48% | 0.001164 | 0.001253 | 0.001046 | 1,461.00 |
| Apr 25 2024 | 0.001155 | 0.00012 | 11.59% | 0.001049 | 0.0012 | 0.000997 | 844.00 |
| Apr 24 2024 | 0.001035 | 0.000149 | 16.82% | 0.000886 | 0.001044 | 0.000886 | 6,252.00 |
| Apr 23 2024 | 0.000886 | 0.00002 | 2.31% | 0.000871 | 0.000891 | 0.000779 | 440.00 |
| Apr 22 2024 | 0.000866 | 0.00001 | 1.17% | 0.00084 | 0.000881 | 0.000804 | 817.00 |
| Apr 21 2024 | 0.000856 | 0.000015 | 1.78% | 0.000846 | 0.000856 | 0.000835 | 317.00 |
| Apr 20 2024 | 0.000841 | 0.000049 | 6.19% | 0.0008 | 0.000841 | 0.0008 | 0.00 |
| Apr 19 2024 | 0.000792 | 0.000047 | 6.31% | 0.000759 | 0.000792 | 0.000759 | 0.00 |
| Apr 18 2024 | 0.000745 | -0.000022 | -2.87% | 0.000753 | 0.000779 | 0.000745 | 1,046.00 |
| Apr 17 2024 | 0.000767 | 0.000057 | 8.03% | 0.000713 | 0.000767 | 0.000713 | 424.00 |
| Apr 16 2024 | 0.00071 | 0.000023 | 3.35% | 0.000715 | 0.000717 | 0.000695 | 442.00 |
| Apr 15 2024 | 0.000687 | -0.000024 | -3.38% | 0.000701 | 0.000724 | 0.000687 | 32.00 |
| Apr 14 2024 | 0.000711 | 0.000063 | 9.72% | 0.000692 | 0.000746 | 0.000677 | 2,629.00 |
| Apr 13 2024 | 0.000648 | -0.000104 | -13.83% | 0.000668 | 0.0008 | 0.000648 | 5,257.00 |
| Apr 12 2024 | 0.000752 | -0.000143 | -15.98% | 0.000902 | 0.000922 | 0.000709 | 367.00 |
| Apr 11 2024 | 0.000895 | 0.000052 | 6.17% | 0.00084 | 0.000897 | 0.000798 | 730.00 |
| Apr 10 2024 | 0.000843 | -0.000084 | -9.06% | 0.000914 | 0.000956 | 0.000841 | 3,236.00 |
| Apr 09 2024 | 0.000927 | 0.000102 | 12.36% | 0.00083 | 0.000988 | 0.00083 | 3,442.00 |
| Apr 08 2024 | 0.000825 | -0.000085 | -9.34% | 0.000927 | 0.000927 | 0.000793 | 1,053.00 |
| Apr 07 2024 | 0.00091 | 0.000034 | 3.88% | 0.000881 | 0.000947 | 0.000855 | 1,259.00 |
| Apr 06 2024 | 0.000876 | -0.00001 | -1.13% | 0.00087 | 0.000876 | 0.000807 | 282.00 |
| Apr 05 2024 | 0.000886 | 0.000086 | 10.75% | 0.000825 | 0.000886 | 0.000786 | 1,980.00 |
| Apr 04 2024 | 0.0008 | 0.000102 | 14.61% | 0.000703 | 0.000838 | 0.000703 | 3,126.00 |
| Apr 03 2024 | 0.000698 | -0.000101 | -12.64% | 0.00081 | 0.00082 | 0.000656 | 3,364.00 |
| Apr 02 2024 | 0.000799 | 0.000126 | 18.72% | 0.000683 | 0.000825 | 0.00067 | 1,725.00 |
| Apr 01 2024 | 0.000673 | 0.000067 | 11.06% | 0.000615 | 0.000673 | 0.00058 | 3,072.00 |
| Mar 31 2024 | 0.000606 | 0.00000100 | 0.17% | 0.000602 | 0.000606 | 0.000593 | 163.00 |
| Mar 30 2024 | 0.000605 | -0.000048 | -7.35% | 0.000655 | 0.000655 | 0.000605 | 826.00 |
| Mar 29 2024 | 0.000653 | 0.000049 | 8.11% | 0.000606 | 0.000686 | 0.000606 | 1,550.00 |
| Mar 28 2024 | 0.000604 | 0.000013 | 2.20% | 0.00059 | 0.000606 | 0.000589 | 536.00 |
| Mar 27 2024 | 0.000591 | -0.00000500 | -0.84% | 0.000595 | 0.000612 | 0.000584 | 5,677.00 |
| Mar 26 2024 | 0.000596 | 0.000034 | 6.05% | 0.000576 | 0.000602 | 0.000461 | 5,665.00 |
| Mar 25 2024 | 0.000562 | -0.000013 | -2.26% | 0.000581 | 0.000585 | 0.000562 | 203.00 |
| Mar 24 2024 | 0.000575 | 0.00000900 | 1.59% | 0.000572 | 0.000575 | 0.000566 | 45.00 |
| Mar 23 2024 | 0.000566 | -0.00000400 | -0.70% | 0.000567 | 0.000576 | 0.000565 | 46.00 |
| Mar 22 2024 | 0.00057 | 0.00001 | 1.79% | 0.000555 | 0.000584 | 0.000552 | 2,884.00 |
| Mar 21 2024 | 0.00056 | 0.000021 | 3.90% | 0.000535 | 0.000567 | 0.000522 | 4,091.00 |
| Mar 20 2024 | 0.000539 | 0.00000400 | 0.75% | 0.000533 | 0.000552 | 0.000527 | 447.00 |
| Mar 19 2024 | 0.000535 | 0.00000600 | 1.13% | 0.00054 | 0.000552 | 0.000499 | 1,292.00 |
| Mar 18 2024 | 0.000529 | -0.000027 | -4.86% | 0.000561 | 0.000567 | 0.000529 | 996.00 |
| Mar 17 2024 | 0.000556 | -0.00000500 | -0.89% | 0.00056 | 0.00056 | 0.000543 | 109.00 |
| Mar 16 2024 | 0.000561 | -0.000015 | -2.60% | 0.000581 | 0.000591 | 0.000535 | 1,226.00 |
| Mar 15 2024 | 0.000576 | -0.000046 | -7.40% | 0.000595 | 0.000595 | 0.00056 | 1,021.00 |
| Mar 14 2024 | 0.000622 | 0.00 | 0.00% | 0.000622 | 0.000622 | 0.000622 | 0.00 |
| Mar 13 2024 | 0.000622 | 0.00005 | 8.74% | 0.000581 | 0.000622 | 0.000581 | 250.00 |
| Mar 12 2024 | 0.000572 | -0.00000800 | -1.38% | 0.000575 | 0.000576 | 0.000555 | 254.00 |
| Mar 11 2024 | 0.00058 | -0.000059 | -9.23% | 0.000625 | 0.000625 | 0.000578 | 1,223.00 |
| Mar 10 2024 | 0.000639 | 0.000048 | 8.12% | 0.000606 | 0.000647 | 0.000587 | 664.00 |
| Mar 09 2024 | 0.000591 | 0.00002 | 3.50% | 0.000564 | 0.000606 | 0.000564 | 712.00 |
| Mar 08 2024 | 0.000571 | 0.000016 | 2.88% | 0.000553 | 0.000571 | 0.00051 | 5,999.00 |
| Mar 07 2024 | 0.000555 | 0.000025 | 4.72% | 0.000531 | 0.000563 | 0.000527 | 3,683.00 |
| Mar 06 2024 | 0.00053 | 0.00000900 | 1.73% | 0.000516 | 0.00053 | 0.000485 | 2,005.00 |
| Mar 05 2024 | 0.000521 | -0.000073 | -12.29% | 0.000591 | 0.000591 | 0.00049 | 5,459.00 |
| Mar 04 2024 | 0.000594 | -0.000023 | -3.73% | 0.000622 | 0.000652 | 0.000594 | 5,019.00 |
| Mar 03 2024 | 0.000617 | -0.000016 | -2.53% | 0.000637 | 0.000662 | 0.000584 | 5,037.00 |
| Mar 02 2024 | 0.000633 | 0.000054 | 9.33% | 0.000577 | 0.000633 | 0.000576 | 1,966.00 |
| Mar 01 2024 | 0.000579 | 0.00000900 | 1.58% | 0.000581 | 0.000601 | 0.000579 | 4,127.00 |
| Feb 29 2024 | 0.00057 | -0.00000600 | -1.04% | 0.000575 | 0.000591 | 0.00056 | 7,224.00 |
| Feb 28 2024 | 0.000576 | 0.00 | 0.00% | 0.000581 | 0.000611 | 0.00051 | 9,286.00 |
| Feb 27 2024 | 0.000576 | 0.00000400 | 0.70% | 0.00057 | 0.000576 | 0.000551 | 501.00 |
| Feb 26 2024 | 0.000572 | 0.000025 | 4.57% | 0.000551 | 0.000601 | 0.000551 | 4,110.00 |
| Feb 25 2024 | 0.000547 | -0.000021 | -3.70% | 0.000576 | 0.000576 | 0.000547 | 87.00 |
| Feb 24 2024 | 0.000568 | -0.00000300 | -0.53% | 0.000567 | 0.000581 | 0.000567 | 317.00 |
