HIGHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 4.63 | -0.140 | -2.99% | 4.77 | 4.99 | 4.61 | 2,164,601.00 |
May 16 2024 | 4.78 | 0.090 | 1.86% | 4.66 | 5.05 | 4.66 | 3,246,731.00 |
May 15 2024 | 4.69 | 0.330 | 7.50% | 4.37 | 4.92 | 4.31 | 3,722,453.00 |
May 14 2024 | 4.36 | -0.190 | -4.09% | 4.53 | 4.73 | 4.35 | 3,085,900.00 |
May 13 2024 | 4.55 | -0.220 | -4.55% | 4.79 | 4.87 | 4.45 | 3,839,321.00 |
May 12 2024 | 4.77 | 0.230 | 5.09% | 4.54 | 5.00 | 4.54 | 3,431,460.00 |
May 11 2024 | 4.53 | -0.020 | -0.48% | 4.56 | 4.70 | 4.47 | 2,825,855.00 |
May 10 2024 | 4.56 | -0.050 | -1.15% | 4.63 | 4.89 | 4.52 | 4,069,171.00 |
May 09 2024 | 4.61 | 0.460 | 11.09% | 4.10 | 4.69 | 4.07 | 5,303,789.00 |
May 08 2024 | 4.15 | 0.110 | 2.80% | 4.04 | 4.27 | 3.96 | 3,888,058.00 |
May 07 2024 | 4.04 | -0.030 | -0.71% | 4.07 | 4.22 | 3.78 | 4,184,991.00 |
May 06 2024 | 4.07 | -0.120 | -2.77% | 4.19 | 4.29 | 3.99 | 2,984,116.00 |
May 05 2024 | 4.18 | -0.380 | -8.27% | 4.47 | 4.48 | 4.02 | 3,939,252.00 |
May 04 2024 | 4.56 | 0.290 | 6.89% | 4.27 | 4.61 | 4.14 | 3,714,909.00 |
May 03 2024 | 4.26 | 0.370 | 9.42% | 3.90 | 4.33 | 3.75 | 6,093,960.00 |
May 02 2024 | 3.90 | 0.510 | 14.92% | 3.44 | 3.97 | 3.29 | 4,836,699.00 |
May 01 2024 | 3.39 | 0.020 | 0.74% | 3.39 | 3.62 | 3.24 | 3,108,367.00 |
Apr 30 2024 | 3.37 | -0.260 | -7.20% | 3.63 | 4.01 | 3.36 | 5,748,889.00 |
Apr 29 2024 | 3.63 | -0.190 | -4.90% | 3.83 | 4.05 | 3.56 | 4,999,142.00 |
Apr 28 2024 | 3.81 | -0.450 | -10.47% | 4.23 | 4.38 | 3.80 | 5,959,326.00 |
Apr 27 2024 | 4.26 | 0.360 | 9.12% | 3.90 | 4.28 | 3.58 | 7,963,676.00 |
Apr 26 2024 | 3.90 | 0.250 | 6.93% | 3.68 | 3.98 | 3.26 | 10,077,663.00 |
Apr 25 2024 | 3.65 | 0.370 | 11.41% | 3.29 | 3.74 | 3.13 | 10,407,397.00 |
Apr 24 2024 | 3.28 | 0.410 | 14.18% | 2.88 | 3.44 | 2.86 | 10,055,286.00 |
Apr 23 2024 | 2.87 | 0.080 | 2.79% | 2.79 | 2.90 | 2.73 | 1,649,956.00 |
Apr 22 2024 | 2.79 | 0.100 | 3.83% | 2.69 | 2.86 | 2.62 | 2,565,100.00 |
Apr 21 2024 | 2.69 | 0.060 | 2.09% | 2.63 | 2.74 | 2.58 | 1,825,715.00 |
Apr 20 2024 | 2.63 | 0.240 | 10.21% | 2.38 | 2.66 | 2.35 | 2,282,793.00 |
Apr 19 2024 | 2.39 | 0.140 | 6.27% | 2.25 | 2.48 | 2.04 | 3,032,102.00 |
Apr 18 2024 | 2.25 | -0.020 | -0.88% | 2.27 | 2.35 | 2.16 | 2,818,233.00 |
Apr 17 2024 | 2.27 | 0.060 | 2.90% | 2.19 | 2.34 | 2.10 | 2,588,930.00 |
Apr 16 2024 | 2.21 | 0.030 | 1.47% | 2.16 | 2.26 | 2.05 | 3,271,131.00 |
Apr 15 2024 | 2.17 | -0.100 | -4.44% | 2.25 | 2.37 | 2.06 | 4,650,292.00 |
Apr 14 2024 | 2.27 | 0.150 | 6.86% | 2.13 | 2.35 | 1.99 | 5,765,844.00 |
Apr 13 2024 | 2.13 | -0.270 | -11.37% | 2.40 | 2.65 | 1.80 | 9,342,584.00 |
Apr 12 2024 | 2.40 | -0.720 | -22.97% | 3.10 | 3.29 | 2.15 | 9,721,822.00 |
Apr 11 2024 | 3.12 | 0.140 | 4.56% | 2.97 | 3.18 | 2.82 | 4,478,894.00 |
Apr 10 2024 | 2.98 | -0.220 | -6.87% | 3.21 | 3.39 | 2.91 | 5,556,886.00 |
Apr 09 2024 | 3.20 | 0.130 | 4.20% | 3.09 | 3.70 | 3.09 | 13,779,012.00 |
Apr 08 2024 | 3.07 | -0.040 | -1.35% | 3.12 | 3.21 | 2.89 | 5,344,815.00 |
Apr 07 2024 | 3.11 | 0.170 | 5.67% | 2.96 | 3.25 | 2.86 | 7,469,107.00 |
Apr 06 2024 | 2.95 | 0.050 | 1.62% | 2.91 | 2.97 | 2.67 | 6,780,320.00 |
Apr 05 2024 | 2.90 | 0.170 | 6.07% | 2.74 | 2.98 | 2.55 | 10,222,871.00 |
Apr 04 2024 | 2.73 | 0.410 | 17.44% | 2.34 | 2.80 | 2.32 | 9,723,601.00 |
Apr 03 2024 | 2.33 | -0.300 | -11.28% | 2.64 | 2.73 | 2.15 | 11,172,148.00 |
Apr 02 2024 | 2.62 | 0.230 | 9.65% | 2.42 | 2.73 | 2.24 | 21,933,870.00 |
Apr 01 2024 | 2.39 | 0.140 | 6.36% | 2.24 | 2.42 | 2.17 | 8,980,318.00 |
Mar 31 2024 | 2.25 | 0.120 | 5.68% | 2.12 | 2.25 | 2.11 | 2,340,162.00 |
Mar 30 2024 | 2.13 | -0.210 | -8.98% | 2.33 | 2.37 | 2.11 | 3,938,205.00 |
Mar 29 2024 | 2.34 | 0.180 | 8.24% | 2.15 | 2.43 | 2.09 | 9,788,245.00 |
Mar 28 2024 | 2.16 | 0.060 | 2.66% | 2.10 | 2.20 | 2.06 | 2,982,914.00 |
Mar 27 2024 | 2.11 | -0.070 | -3.17% | 2.17 | 2.27 | 2.06 | 5,278,708.00 |
Mar 26 2024 | 2.17 | 0.130 | 6.15% | 2.05 | 2.20 | 2.03 | 4,991,236.00 |
Mar 25 2024 | 2.05 | 0.050 | 2.66% | 1.99 | 2.07 | 1.96 | 2,462,786.00 |
Mar 24 2024 | 2.00 | 0.080 | 4.34% | 1.92 | 2.00 | 1.87 | 2,581,178.00 |
Mar 23 2024 | 1.91 | 0.020 | 0.95% | 1.89 | 1.98 | 1.86 | 1,742,237.00 |
Mar 22 2024 | 1.89 | -0.060 | -3.02% | 1.95 | 2.02 | 1.83 | 2,981,172.00 |
Mar 21 2024 | 1.95 | 0.060 | 3.01% | 1.89 | 1.97 | 1.83 | 3,867,660.00 |
Mar 20 2024 | 1.90 | 0.180 | 10.55% | 1.73 | 1.93 | 1.63 | 3,805,606.00 |
Mar 19 2024 | 1.72 | -0.150 | -8.09% | 1.87 | 1.89 | 1.65 | 5,516,994.00 |
Mar 18 2024 | 1.87 | -0.140 | -7.12% | 2.00 | 2.06 | 1.82 | 3,670,822.00 |
Mar 17 2024 | 2.01 | 0.050 | 2.55% | 1.98 | 2.05 | 1.84 | 3,439,694.00 |
Mar 16 2024 | 1.96 | -0.210 | -9.68% | 2.17 | 2.22 | 1.91 | 3,732,423.00 |
Mar 15 2024 | 2.17 | -0.310 | -12.61% | 2.37 | 2.40 | 2.00 | 2,989,886.00 |
Mar 14 2024 | 2.48 | 0.00 | 0.00% | 2.48 | 2.48 | 2.48 | 0.00 |
Mar 13 2024 | 2.48 | 0.190 | 8.38% | 2.29 | 2.51 | 2.28 | 5,653,900.00 |
Mar 12 2024 | 2.29 | -0.050 | -2.22% | 2.35 | 2.37 | 2.12 | 4,543,657.00 |
Mar 11 2024 | 2.34 | -0.090 | -3.50% | 2.42 | 2.43 | 2.28 | 4,762,302.00 |
Mar 10 2024 | 2.43 | 0.080 | 3.23% | 2.33 | 2.59 | 2.30 | 7,931,215.00 |
Mar 09 2024 | 2.35 | 0.140 | 6.33% | 2.19 | 2.39 | 2.16 | 5,674,178.00 |
Mar 08 2024 | 2.21 | 0.080 | 3.90% | 2.13 | 2.23 | 1.94 | 4,655,000.00 |
Mar 07 2024 | 2.13 | 0.100 | 4.88% | 2.02 | 2.19 | 1.97 | 6,109,260.00 |
Mar 06 2024 | 2.03 | 0.170 | 9.26% | 1.86 | 2.03 | 1.78 | 5,468,538.00 |
Mar 05 2024 | 1.86 | -0.290 | -13.35% | 2.14 | 2.15 | 1.63 | 8,269,538.00 |
Mar 04 2024 | 2.14 | 0.00 | 0.14% | 2.13 | 2.28 | 2.10 | 5,664,107.00 |
Mar 03 2024 | 2.14 | -0.040 | -1.61% | 2.16 | 2.28 | 2.03 | 5,823,040.00 |
Mar 02 2024 | 2.18 | 0.200 | 9.85% | 1.98 | 2.19 | 1.96 | 5,504,917.00 |
Mar 01 2024 | 1.98 | 0.040 | 2.33% | 1.94 | 2.05 | 1.94 | 3,522,595.00 |
Feb 29 2024 | 1.94 | -0.020 | -0.82% | 1.96 | 2.08 | 1.87 | 4,808,416.00 |
Feb 28 2024 | 1.95 | 0.080 | 4.22% | 1.87 | 2.08 | 1.78 | 8,607,774.00 |
Feb 27 2024 | 1.87 | 0.060 | 3.20% | 1.82 | 1.90 | 1.76 | 6,232,796.00 |
Feb 26 2024 | 1.81 | 0.100 | 6.02% | 1.71 | 1.88 | 1.69 | 7,660,103.00 |
Feb 25 2024 | 1.71 | 0.00 | -0.06% | 1.71 | 1.75 | 1.67 | 2,381,844.00 |
Feb 24 2024 | 1.71 | 0.060 | 3.57% | 1.66 | 1.73 | 1.62 | 2,493,977.00 |
Feb 23 2024 | 1.65 | -0.010 | -0.60% | 1.67 | 1.70 | 1.62 | 3,023,007.00 |
Feb 22 2024 | 1.66 | 0.060 | 3.74% | 1.61 | 1.74 | 1.56 | 3,876,823.00 |
Feb 21 2024 | 1.60 | -0.030 | -2.08% | 1.64 | 1.65 | 1.52 | 2,912,265.00 |
Feb 20 2024 | 1.64 | -0.100 | -5.76% | 1.74 | 1.74 | 1.55 | 4,254,396.00 |
Feb 19 2024 | 1.74 | 0.00 | 0.23% | 1.72 | 1.78 | 1.68 | 4,183,007.00 |
Feb 18 2024 | 1.73 | 0.130 | 8.04% | 1.60 | 1.90 | 1.60 | 8,806,186.00 |
Feb 17 2024 | 1.60 | -0.030 | -1.60% | 1.63 | 1.65 | 1.55 | 2,439,674.00 |