We could not find any results for:
Make sure your spelling is correct or try broadening your search.
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
6.61 | Binance | 5993787.063 | /cdn/crypto/logos/exchanges/BINA.png | $ 37,498,196.29 | 1716905961 | HIGH/USDT | https://www.binance.com/en/trade/HIGH_USDT | USDT | 1 | https://www.binance.com/en/trade/HIGH_USDT | 84.3965706375 | Recently |
6.61 | Coinbase | 762430.58 | /cdn/crypto/logos/exchanges/GDAX.png | $ 4,767,520.14 | 1716905962 | HIGH/USD | https://pro.coinbase.com/trade/HIGH-USD | USD | 2 | https://pro.coinbase.com/trade/HIGH-USD | 10.7355375866 | Recently |
9.668E-5 | Binance | 138092.634 | /cdn/crypto/logos/exchanges/BINA.png | BTC 12.68 | 1716905961 | HIGH/BTC | https://www.binance.com/en/trade/HIGH_BTC | BTC | 3 | https://www.binance.com/en/trade/HIGH_BTC | 1.944437568 | Recently |
6.57 | DigiFinex | 97207.807 | /cdn/crypto/logos/exchanges/DGFX.png | $ 605,216.74 | 1716905833 | HIGH/USDT | https://www.digifinex.com/en-ww/trade/USDT/HIGH | USDT | 4 | https://www.digifinex.com/en-ww/trade/USDT/HIGH | 1.36875158623 | Recently |
6.59 | Kucoin | 81363.4547 | /cdn/crypto/logos/exchanges/KUCN.png | $ 508,972.79 | 1716905127 | HIGH/USDT | https://trade.kucoin.com/HIGH-USDT | USDT | 5 | https://trade.kucoin.com/HIGH-USDT | 1.14565240302 | 14 minutes ago |
6.55 | Gate.io | 16293.03 | /cdn/crypto/logos/exchanges/GATE.png | $ 101,228.04 | 1716905824 | HIGH/USDT | https://gate.io/trade/HIGH_USDT | USDT | 6 | https://gate.io/trade/HIGH_USDT | 0.229416868307 | Recently |
6.59 | Crypto.com | 5586.7 | /cdn/crypto/logos/exchanges/CRTO.png | $ 34,637.15 | 1716905961 | HIGH/USDT | https://crypto.com/exchange/trade/HIGH_USDT | USDT | 7 | https://crypto.com/exchange/trade/HIGH_USDT | 0.078664509804 | Recently |
6.54 | LBank | 5071 | /cdn/crypto/logos/exchanges/LBNK.png | $ 31,622.24 | 1716905960 | HIGH/USDT | https://www.lbank.info/exchange/high/usdt | USDT | 8 | https://www.lbank.info/exchange/high/usdt | 0.0714031054498 | Recently |
6.5 | Crypto.com | 1311.2 | /cdn/crypto/logos/exchanges/CRTO.png | $ 8,083.21 | 1716905632 | HIGH/USD | https://crypto.com/exchange/trade/HIGH_USD | USD | 9 | https://crypto.com/exchange/trade/HIGH_USD | 0.0184625817128 | 6 minutes ago |
0.001709 | Kucoin | 788.5084 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 1.27 | 1716905128 | HIGH/ETH | https://trade.kucoin.com/HIGH-ETH | ETH | 10 | https://trade.kucoin.com/HIGH-ETH | 0.0111027309078 | 14 minutes ago |
2.98 | LATOKEN | 0.03 | /cdn/crypto/logos/exchanges/LATK.png | $ 0.089135 | 1716898472 | HIGH/USDT | https://exchange.latoken.com/exchange/HIGH-USDT | USDT | 11 | https://exchange.latoken.com/exchange/HIGH-USDT | 4.22420264936E-7 | 2 hours ago |
0.00164057 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1716854522 | HIGH/ETH | https://info.uniswap.org/#/tokens/0x71ab77b7dbb4fa7e017bc15090b2163221420282 | ETH | 12 | https://info.uniswap.org/#/tokens/0x71ab77b7dbb4fa7e017bc15090b2163221420282 | 0 | 14 hours ago |
1.38 | Poloniex | 0 | /cdn/crypto/logos/exchanges/POLO.png | $ 0.00000000 | 1692173594 | HIGH/USDT | https://poloniex.com/exchange#USDT_HIGH | USDT | 13 | https://poloniex.com/exchange#USDT_HIGH | 0 | 10 months ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 4.42 | 2.19 | 49.5475113122 | 3.72 | 6.39 | 350452.54 | CX |
4 | 3.66 | 2.95 | 80.6010928962 | 3.23 | 6.39 | 370916.605714 | CX |
12 | 2.11 | 4.5 | 213.27014218 | 1.55 | 6.39 | 443224.064048 | CX |
26 | 1.41 | 5.2 | 368.794326241 | 1.22 | 6.39 | 328138.640109 | CX |
52 | 1.21 | 5.4 | 446.280991736 | 0.969 | 6.39 | 232763.982096 | CX |
156 | 1.21 | 5.4 | 446.280991736 | 0.969 | 6.39 | 232763.982096 | CX |
260 | 0.00017326 | 6.60982674 | 3814975.60891 | 7.972E-5 | 6.39 | 230802.487867 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1716853800 | 6.11 | 1.34 | 28.09 | 4.76 | 6.39 | 4.75 | 1075812 |
1716767400 | 4.77 | 0.3 | 6.71 | 4.46 | 4.86 | 4.07 | 307929 |
1716681000 | 4.47 | 0.07 | 1.59 | 4.41 | 4.51 | 4.37 | 88886 |
1716594600 | 4.4 | 0.09 | 2.09 | 4.34 | 4.48 | 3.72 | 292486 |
1716508200 | 4.31 | 0.2 | 4.87 | 4.11 | 4.33 | 4.03 | 176640 |
1716421800 | 4.11 | -0.04 | -0.96 | 4.09 | 4.25 | 4.01 | 322653 |
1716335400 | 4.15 | -0.27 | -6.11 | 4.42 | 4.49 | 4.15 | 188758 |
1716249000 | 4.42 | 0.04 | 0.91 | 4.39 | 4.54 | 4.31 | 191665 |
1716162600 | 4.38 | -0.06 | -1.35 | 4.44 | 4.5 | 4.35 | 281937 |
1716076200 | 4.44 | -0.2 | -4.31 | 4.64 | 4.68 | 4.44 | 156864 |
1715989800 | 4.64 | -0.16 | -3.33 | 4.76 | 4.92 | 4.61 | 162360 |
1715903400 | 4.8 | 0.1 | 2.13 | 4.66 | 5.05 | 4.66 | 269343 |
1715817000 | 4.7 | 0.34 | 7.80 | 4.37 | 4.93 | 4.3 | 446655 |
1715730600 | 4.36 | -0.21 | -4.60 | 4.53 | 4.72 | 4.25 | 264077 |
1715644200 | 4.57 | -0.19 | -3.99 | 4.04 | 4.88 | 3.96 | 486162 |
1715557800 | 4.76 | 0.24 | 5.31 | 4.55 | 5 | 4.54 | 321181 |
1715471400 | 4.52 | -0.03 | -0.66 | 4.55 | 4.7 | 4.47 | 231054 |
1715385000 | 4.55 | -0.08 | -1.73 | 4.62 | 4.89 | 4.52 | 476397 |
1715298600 | 4.63 | 0.47 | 11.30 | 4.09 | 4.68 | 4.07 | 615998 |
1715212200 | 4.16 | 0.12 | 2.97 | 4.04 | 4.27 | 3.96 | 372121 |
1715125800 | 4.04 | -0.03 | -0.74 | 4.08 | 4.21 | 3.79 | 436749 |
1715039400 | 4.07 | -0.1 | -2.40 | 4.18 | 4.29 | 4 | 624555 |
1714953000 | 4.17 | -0.37 | -8.15 | 4.44 | 4.47 | 4.03 | 370004 |
1714866600 | 4.54 | 0.27 | 6.32 | 4.28 | 4.6 | 4.14 | 279753 |
1714780200 | 4.27 | 0.35 | 8.93 | 3.87 | 4.34 | 3.75 | 719468 |
1714693800 | 3.92 | 0.5 | 14.62 | 3.4 | 3.97 | 3.28 | 455710 |
1714607400 | 3.42 | 0.02 | 0.59 | 3.41 | 3.61 | 3.23 | 273536 |
1714521000 | 3.4 | -0.23 | -6.34 | 3.66 | 4.01 | 3.27 | 496897 |
1714434600 | 3.63 | -0.18 | -4.72 | 2.9 | 4.05 | 2.85 | 936596 |
1714348200 | 3.81 | -0.41 | -9.72 | 4.23 | 4.37 | 3.81 | 575461 |
1714261800 | 4.22 | 0.29 | 7.38 | 3.91 | 4.28 | 3.59 | 758839 |
1714175400 | 3.93 | 0.28 | 7.67 | 3.71 | 3.99 | 3.25 | 868816 |
1714089000 | 3.65 | 0.35 | 10.61 | 3.28 | 3.75 | 3.13 | 835496 |
1714002600 | 3.3 | 0.42 | 14.58 | 2.9 | 3.45 | 2.85 | 816060 |
1713916200 | 2.88 | 0.08 | 2.86 | 2.8 | 2.9 | 2.73 | 119904 |
1713829800 | 2.8 | 0.11 | 4.09 | 2.24 | 2.87 | 2.04 | 214165 |
1713743400 | 2.69 | 0.06 | 2.28 | 2.63 | 2.74 | 2.59 | 99246 |
1713657000 | 2.63 | 0.23 | 9.58 | 2.41 | 2.66 | 2.36 | 207643 |
1713570600 | 2.4 | 0.16 | 7.14 | 2.24 | 2.48 | 2.04 | 173229 |
1713484200 | 2.24 | -0.03 | -1.32 | 2.26 | 2.34 | 2.17 | 105542 |
1713397800 | 2.27 | 0.07 | 3.18 | 2.18 | 2.33 | 2.11 | 141867 |
1713311400 | 2.2 | 0.03 | 1.38 | 2.17 | 2.25 | 2.05 | 161978 |
1713225000 | 2.17 | -0.12 | -5.24 | 2.25 | 2.37 | 2.06 | 169390 |
1713138600 | 2.29 | 0.15 | 7.01 | 2.16 | 2.35 | 2.03 | 296635 |
1713052200 | 2.14 | -0.27 | -11.20 | 2.4 | 2.68 | 1.79 | 556222 |
1712965800 | 2.41 | -0.7 | -22.51 | 3.1 | 3.29 | 2.15 | 678673 |
1712879400 | 3.11 | 0.12 | 4.01 | 2.97 | 3.18 | 2.83 | 305487 |
1712793000 | 2.99 | -0.22 | -6.85 | 3.22 | 3.38 | 2.93 | 596056 |
1712706600 | 3.21 | 0.14 | 4.56 | 3.09 | 3.7 | 3.09 | 1200013 |
1712620200 | 3.07 | -0.04 | -1.29 | 3.11 | 3.21 | 2.74 | 651646 |
1712533800 | 3.11 | 0.18 | 6.14 | 2.97 | 3.25 | 2.87 | 840775 |
1712447400 | 2.93 | 0.01 | 0.34 | 2.92 | 2.97 | 2.68 | 623282 |
1712361000 | 2.92 | 0.21 | 7.75 | 2.75 | 2.98 | 2.56 | 1070187 |
1712274600 | 2.71 | 0.39 | 16.81 | 2.33 | 2.8 | 2.33 | 1141299 |
1712188200 | 2.32 | -0.3 | -11.45 | 2.67 | 2.92 | 2.16 | 1498868 |
1712101800 | 2.62 | 0.23 | 9.62 | 2.42 | 2.76 | 2.27 | 2247407 |
1712015400 | 2.39 | 0.16 | 7.17 | 2.24 | 2.42 | 2.17 | 739726 |
1711929000 | 2.23 | 0.1 | 4.69 | 2.13 | 2.24 | 2.12 | 130629 |
1711842600 | 2.13 | -0.21 | -8.97 | 2.35 | 2.4 | 2.13 | 195370 |
1711756200 | 2.34 | 0.18 | 8.33 | 2.16 | 2.43 | 2.09 | 581708 |
1711669800 | 2.16 | 0.06 | 2.86 | 2.1 | 2.2 | 2.06 | 138972 |
1711583400 | 2.1 | -0.07 | -3.23 | 2.16 | 2.26 | 2.06 | 251468 |
1711497000 | 2.17 | 0.12 | 5.85 | 2.05 | 2.3 | 2.04 | 302080 |
1711410600 | 2.05 | 0.06 | 3.02 | 1.99 | 2.08 | 1.96 | 212383 |
1711324200 | 1.99 | 0.07 | 3.65 | 1.93 | 2.01 | 1.87 | 117580 |
1711237800 | 1.92 | 0.04 | 2.13 | 1.89 | 1.98 | 1.86 | 39125 |
1711151400 | 1.88 | -0.08 | -4.08 | 1.95 | 2.02 | 1.83 | 145337 |
1711065000 | 1.96 | 0.07 | 3.70 | 1.89 | 1.97 | 1.83 | 196878 |
1710978600 | 1.89 | 0.17 | 9.88 | 1.72 | 1.92 | 1.63 | 252270 |
1710892200 | 1.72 | -0.14 | -7.53 | 1.87 | 1.89 | 1.65 | 305642 |
1710805800 | 1.86 | -0.15 | -7.46 | 1.99 | 2.05 | 1.82 | 408383 |
1710719400 | 2.01 | 0.06 | 3.08 | 1.97 | 2.05 | 1.78 | 211933 |
1710633000 | 1.95 | -0.22 | -10.14 | 2.18 | 2.24 | 1.9 | 273623 |
1710546600 | 2.17 | -0.32 | -12.85 | 2.38 | 2.4 | 1.99 | 536386 |
1710460200 | 2.49 | 0 | 0.00 | 2.35 | 2.52 | 2.18 | 189938 |
1710373800 | 2.49 | 0.2 | 8.73 | 2.29 | 2.51 | 2.28 | 375266 |
1710287400 | 2.29 | -0.05 | -2.14 | 2.35 | 2.37 | 2.13 | 422411 |
1710201000 | 2.34 | -0.08 | -3.31 | 2.43 | 2.43 | 2.23 | 470817 |
1710114600 | 2.42 | 0.07 | 2.98 | 2.33 | 2.59 | 2.31 | 528899 |
1710028200 | 2.35 | 0.15 | 6.82 | 2.21 | 2.38 | 2.15 | 382806 |
1709941800 | 2.2 | 0.07 | 3.29 | 2.13 | 2.23 | 2 | 386239 |
1709855400 | 2.13 | 0.11 | 5.45 | 2.02 | 2.18 | 1.97 | 371272 |
1709769000 | 2.02 | 0.15 | 8.02 | 1.87 | 2.02 | 1.78 | 327907 |
1709682600 | 1.87 | -0.27 | -12.62 | 2.11 | 2.15 | 1.55 | 459299 |
1709596200 | 2.14 | 0 | 0.00 | 2.14 | 2.28 | 2.07 | 409482 |
1709509800 | 2.14 | -0.03 | -1.38 | 2.16 | 2.28 | 1.9 | 306877 |
1709423400 | 2.17 | 0.17 | 8.50 | 1.98 | 2.18 | 1.96 | 286358 |
1709337000 | 2 | 0.05 | 2.56 | 1.94 | 2.11 | 1.94 | 227307 |
1709250600 | 1.95 | 0 | 0.00 | 1.93 | 2.07 | 1.87 | 363053 |
1709164200 | 1.95 | 0.08 | 4.28 | 1.87 | 2.09 | 1.68 | 417362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions