Register for real-time alerts, custom portfolio, and market moversHIGHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 4.46 | 0.060 | 1.27% | 4.41 | 4.52 | 4.38 | 17,865.00 |
| May 24 2024 | 4.40 | 0.110 | 2.64% | 4.33 | 4.47 | 4.21 | 32,729.00 |
| May 23 2024 | 4.29 | 0.170 | 4.13% | 4.11 | 4.33 | 4.04 | 50,884.00 |
| May 22 2024 | 4.12 | -0.040 | -0.91% | 4.09 | 4.26 | 4.01 | 58,076.00 |
| May 21 2024 | 4.16 | -0.270 | -6.12% | 4.42 | 4.53 | 4.11 | 31,661.00 |
| May 20 2024 | 4.43 | 0.040 | 0.98% | 4.37 | 4.54 | 4.32 | 30,242.00 |
| May 19 2024 | 4.38 | -0.050 | -1.22% | 4.44 | 4.50 | 4.33 | 24,357.00 |
| May 18 2024 | 4.44 | -0.200 | -4.35% | 4.63 | 4.68 | 4.44 | 37,957.00 |
| May 17 2024 | 4.64 | -0.150 | -3.19% | 4.77 | 4.94 | 4.61 | 47,313.00 |
| May 16 2024 | 4.79 | 0.100 | 2.20% | 4.68 | 5.04 | 4.65 | 55,534.00 |
| May 15 2024 | 4.69 | 0.330 | 7.67% | 4.36 | 4.90 | 4.31 | 72,722.00 |
| May 14 2024 | 4.36 | -0.200 | -4.35% | 4.54 | 4.71 | 4.35 | 67,883.00 |
| May 13 2024 | 4.55 | -0.210 | -4.37% | 4.77 | 4.86 | 4.45 | 67,006.00 |
| May 12 2024 | 4.76 | 0.250 | 5.59% | 4.53 | 5.00 | 4.53 | 40,340.00 |
| May 11 2024 | 4.51 | -0.050 | -1.10% | 4.54 | 4.69 | 4.46 | 36,630.00 |
| May 10 2024 | 4.56 | -0.050 | -1.00% | 4.61 | 4.88 | 4.52 | 58,232.00 |
| May 09 2024 | 4.61 | 0.450 | 10.93% | 4.14 | 4.68 | 4.07 | 102,159.00 |
| May 08 2024 | 4.15 | 0.120 | 2.98% | 4.02 | 4.26 | 3.97 | 54,308.00 |
| May 07 2024 | 4.03 | -0.040 | -0.93% | 4.08 | 4.21 | 3.79 | 69,291.00 |
| May 06 2024 | 4.07 | -0.100 | -2.42% | 4.18 | 4.28 | 4.00 | 79,628.00 |
| May 05 2024 | 4.17 | -0.390 | -8.45% | 4.41 | 4.42 | 4.02 | 68,414.00 |
| May 04 2024 | 4.56 | 0.310 | 7.35% | 4.26 | 4.59 | 4.14 | 76,274.00 |
| May 03 2024 | 4.24 | 0.330 | 8.40% | 3.90 | 4.35 | 3.75 | 139,461.00 |
| May 02 2024 | 3.92 | 0.510 | 14.94% | 3.45 | 3.97 | 3.29 | 95,445.00 |
| May 01 2024 | 3.41 | 0.020 | 0.65% | 3.37 | 3.61 | 3.24 | 55,870.00 |
| Apr 30 2024 | 3.38 | -0.240 | -6.73% | 3.62 | 3.97 | 3.37 | 102,879.00 |
| Apr 29 2024 | 3.63 | -0.180 | -4.78% | 3.81 | 4.05 | 3.56 | 85,499.00 |
| Apr 28 2024 | 3.81 | -0.430 | -10.21% | 4.22 | 4.36 | 3.81 | 163,765.00 |
| Apr 27 2024 | 4.24 | 0.320 | 8.10% | 3.91 | 4.26 | 3.60 | 139,400.00 |
| Apr 26 2024 | 3.93 | 0.240 | 6.63% | 3.71 | 3.98 | 3.28 | 238,647.00 |
| Apr 25 2024 | 3.68 | 0.420 | 12.71% | 3.26 | 3.75 | 3.12 | 206,257.00 |
| Apr 24 2024 | 3.27 | 0.410 | 14.28% | 2.88 | 3.40 | 2.86 | 71,741.00 |
| Apr 23 2024 | 2.86 | 0.070 | 2.44% | 2.79 | 2.90 | 2.74 | 12,635.00 |
| Apr 22 2024 | 2.79 | 0.110 | 4.22% | 2.70 | 2.85 | 2.61 | 30,098.00 |
| Apr 21 2024 | 2.68 | 0.060 | 2.18% | 2.62 | 2.73 | 2.58 | 39,302.00 |
| Apr 20 2024 | 2.62 | 0.240 | 9.85% | 2.38 | 2.66 | 2.35 | 29,078.00 |
| Apr 19 2024 | 2.39 | 0.140 | 6.05% | 2.25 | 2.47 | 2.03 | 59,273.00 |
| Apr 18 2024 | 2.25 | -0.020 | -1.01% | 2.26 | 2.34 | 2.16 | 58,200.00 |
| Apr 17 2024 | 2.27 | 0.070 | 3.32% | 2.19 | 2.33 | 2.10 | 19,137.00 |
| Apr 16 2024 | 2.20 | 0.040 | 1.71% | 2.17 | 2.24 | 2.05 | 40,916.00 |
| Apr 15 2024 | 2.16 | -0.120 | -5.26% | 2.27 | 2.35 | 2.06 | 41,973.00 |
| Apr 14 2024 | 2.28 | 0.150 | 7.04% | 2.13 | 2.34 | 1.99 | 76,076.00 |
| Apr 13 2024 | 2.13 | -0.270 | -11.13% | 2.40 | 2.64 | 1.80 | 73,358.00 |
| Apr 12 2024 | 2.40 | -0.710 | -22.86% | 3.10 | 3.29 | 2.12 | 81,931.00 |
| Apr 11 2024 | 3.11 | 0.130 | 4.40% | 2.98 | 3.39 | 2.83 | 61,052.00 |
| Apr 10 2024 | 2.98 | -0.220 | -6.91% | 3.20 | 3.38 | 2.93 | 87,357.00 |
| Apr 09 2024 | 3.20 | 0.120 | 4.03% | 3.06 | 3.68 | 3.06 | 126,057.00 |
| Apr 08 2024 | 3.08 | -0.030 | -1.03% | 3.11 | 3.20 | 2.90 | 83,781.00 |
| Apr 07 2024 | 3.11 | 0.180 | 6.00% | 2.94 | 3.25 | 2.86 | 120,899.00 |
| Apr 06 2024 | 2.93 | 0.020 | 0.79% | 2.89 | 2.96 | 2.69 | 55,065.00 |
| Apr 05 2024 | 2.91 | 0.200 | 7.46% | 2.75 | 2.98 | 2.55 | 111,531.00 |
| Apr 04 2024 | 2.71 | 0.390 | 16.68% | 2.33 | 2.84 | 2.33 | 91,588.00 |
| Apr 03 2024 | 2.32 | -0.290 | -11.15% | 2.63 | 2.69 | 2.15 | 96,164.00 |
| Apr 02 2024 | 2.61 | 0.230 | 9.48% | 2.41 | 2.72 | 2.26 | 210,622.00 |
| Apr 01 2024 | 2.39 | 0.150 | 6.71% | 2.23 | 2.41 | 2.17 | 92,188.00 |
| Mar 31 2024 | 2.24 | 0.110 | 5.18% | 2.12 | 2.24 | 2.12 | 21,443.00 |
| Mar 30 2024 | 2.13 | -0.210 | -9.11% | 2.34 | 2.35 | 2.10 | 22,309.00 |
| Mar 29 2024 | 2.34 | 0.180 | 8.44% | 2.15 | 2.41 | 2.09 | 40,973.00 |
| Mar 28 2024 | 2.16 | 0.080 | 3.80% | 2.10 | 2.19 | 2.06 | 27,980.00 |
| Mar 27 2024 | 2.08 | -0.080 | -3.71% | 2.15 | 2.25 | 2.05 | 81,952.00 |
| Mar 26 2024 | 2.16 | 0.120 | 5.79% | 2.05 | 2.20 | 2.04 | 139,205.00 |
| Mar 25 2024 | 2.04 | 0.050 | 2.51% | 1.99 | 2.08 | 1.97 | 72,387.00 |
| Mar 24 2024 | 1.99 | 0.080 | 4.35% | 1.91 | 2.02 | 1.87 | 65,544.00 |
| Mar 23 2024 | 1.91 | 0.020 | 1.33% | 1.90 | 1.97 | 1.86 | 65,323.00 |
| Mar 22 2024 | 1.88 | -0.070 | -3.64% | 1.95 | 2.02 | 1.83 | 71,005.00 |
| Mar 21 2024 | 1.95 | 0.070 | 3.44% | 1.89 | 2.05 | 1.83 | 154,797.00 |
| Mar 20 2024 | 1.89 | 0.170 | 10.09% | 1.71 | 1.92 | 1.63 | 90,306.00 |
| Mar 19 2024 | 1.71 | -0.150 | -8.15% | 1.87 | 1.90 | 1.65 | 116,694.00 |
| Mar 18 2024 | 1.87 | -0.140 | -6.89% | 2.00 | 2.09 | 1.83 | 90,383.00 |
| Mar 17 2024 | 2.00 | 0.040 | 2.19% | 1.96 | 2.05 | 1.84 | 71,045.00 |
| Mar 16 2024 | 1.96 | -0.210 | -9.63% | 2.17 | 2.22 | 1.90 | 71,720.00 |
| Mar 15 2024 | 2.17 | -0.320 | -12.75% | 2.37 | 2.43 | 2.01 | 119,232.00 |
| Mar 14 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 0.00 |
| Mar 13 2024 | 2.49 | 0.190 | 8.27% | 2.30 | 2.51 | 2.28 | 110,998.00 |
| Mar 12 2024 | 2.30 | -0.050 | -2.05% | 2.35 | 2.38 | 2.13 | 108,174.00 |
| Mar 11 2024 | 2.35 | -0.080 | -3.34% | 2.43 | 2.44 | 2.24 | 128,317.00 |
| Mar 10 2024 | 2.43 | 0.080 | 3.59% | 2.33 | 2.58 | 2.30 | 198,855.00 |
| Mar 09 2024 | 2.34 | 0.120 | 5.31% | 2.21 | 2.40 | 2.16 | 207,219.00 |
| Mar 08 2024 | 2.22 | 0.090 | 4.27% | 2.13 | 2.23 | 2.00 | 131,366.00 |
| Mar 07 2024 | 2.13 | 0.110 | 5.49% | 2.03 | 2.20 | 1.97 | 140,962.00 |
| Mar 06 2024 | 2.02 | 0.150 | 8.19% | 1.86 | 2.03 | 1.78 | 153,051.00 |
| Mar 05 2024 | 1.87 | -0.280 | -13.19% | 2.14 | 2.15 | 1.71 | 125,293.00 |
| Mar 04 2024 | 2.15 | 0.010 | 0.51% | 2.14 | 2.29 | 2.08 | 72,584.00 |
| Mar 03 2024 | 2.14 | -0.040 | -1.74% | 2.17 | 2.29 | 2.02 | 86,215.00 |
| Mar 02 2024 | 2.18 | 0.190 | 9.27% | 1.99 | 2.20 | 1.97 | 106,944.00 |
| Mar 01 2024 | 2.00 | 0.050 | 2.52% | 1.95 | 2.05 | 1.95 | 85,474.00 |
| Feb 29 2024 | 1.95 | -0.010 | -0.31% | 1.96 | 2.08 | 1.88 | 91,566.00 |
| Feb 28 2024 | 1.95 | 0.080 | 4.05% | 1.87 | 2.08 | 1.80 | 119,986.00 |
| Feb 27 2024 | 1.88 | 0.060 | 3.19% | 1.82 | 1.89 | 1.76 | 96,021.00 |
| Feb 26 2024 | 1.82 | 0.110 | 6.38% | 1.71 | 1.86 | 1.69 | 114,499.00 |
| Feb 25 2024 | 1.71 | -0.010 | -0.35% | 1.71 | 1.74 | 1.67 | 52,719.00 |
| Feb 24 2024 | 1.72 | 0.050 | 3.19% | 1.67 | 1.73 | 1.63 | 62,968.00 |
