HIGHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 2.40 | 0.150 | 6.82% | 2.24 | 2.48 | 2.06 | 12,653.00 |
Apr 18 2024 | 2.24 | -0.030 | -1.32% | 2.29 | 2.33 | 2.18 | 12,439.00 |
Apr 17 2024 | 2.27 | 0.070 | 3.04% | 2.20 | 2.32 | 2.11 | 13,060.00 |
Apr 16 2024 | 2.21 | 0.030 | 1.19% | 2.17 | 2.24 | 2.05 | 12,854.00 |
Apr 15 2024 | 2.18 | -0.100 | -4.22% | 2.25 | 2.35 | 2.06 | 13,504.00 |
Apr 14 2024 | 2.28 | 0.140 | 6.50% | 2.15 | 2.34 | 2.03 | 12,905.00 |
Apr 13 2024 | 2.14 | -0.260 | -11.00% | 2.37 | 2.65 | 1.91 | 12,083.00 |
Apr 12 2024 | 2.40 | -0.720 | -23.02% | 3.10 | 3.28 | 2.33 | 9,888.00 |
Apr 11 2024 | 3.12 | 0.140 | 4.66% | 2.97 | 3.17 | 2.83 | 10,083.00 |
Apr 10 2024 | 2.98 | -0.240 | -7.54% | 3.21 | 3.38 | 2.93 | 9,619.00 |
Apr 09 2024 | 3.22 | 0.150 | 5.02% | 3.10 | 3.68 | 3.10 | 8,504.00 |
Apr 08 2024 | 3.07 | -0.050 | -1.45% | 3.11 | 3.21 | 2.91 | 9,504.00 |
Apr 07 2024 | 3.11 | 0.170 | 5.74% | 2.95 | 3.23 | 2.89 | 7,419.00 |
Apr 06 2024 | 2.95 | 0.020 | 0.82% | 2.88 | 2.95 | 2.72 | 1,481.00 |
Apr 05 2024 | 2.92 | 0.210 | 7.55% | 2.75 | 2.96 | 2.56 | 10,253.00 |
Apr 04 2024 | 2.72 | 0.390 | 16.57% | 2.34 | 2.76 | 2.33 | 11,660.00 |
Apr 03 2024 | 2.33 | -0.310 | -11.69% | 2.64 | 2.72 | 2.17 | 11,950.00 |
Apr 02 2024 | 2.64 | 0.240 | 9.93% | 2.41 | 2.71 | 2.29 | 11,575.00 |
Apr 01 2024 | 2.40 | 0.170 | 7.38% | 2.26 | 2.41 | 2.17 | 12,838.00 |
Mar 31 2024 | 2.23 | 0.110 | 4.93% | 2.12 | 2.24 | 2.11 | 13,551.00 |
Mar 30 2024 | 2.13 | -0.210 | -8.82% | 2.33 | 2.36 | 2.11 | 12,816.00 |
Mar 29 2024 | 2.34 | 0.180 | 8.35% | 2.16 | 2.42 | 2.09 | 13,633.00 |
Mar 28 2024 | 2.16 | 0.050 | 2.57% | 2.10 | 2.19 | 2.06 | 15,418.00 |
Mar 27 2024 | 2.10 | -0.080 | -3.45% | 2.16 | 2.26 | 2.07 | 13,504.00 |
Mar 26 2024 | 2.18 | 0.130 | 6.40% | 2.04 | 2.19 | 2.04 | 14,144.00 |
Mar 25 2024 | 2.05 | 0.050 | 2.76% | 1.98 | 2.07 | 1.96 | 16,262.00 |
Mar 24 2024 | 1.99 | 0.080 | 4.30% | 1.92 | 2.00 | 1.87 | 18,572.00 |
Mar 23 2024 | 1.91 | 0.020 | 1.06% | 1.90 | 1.97 | 1.86 | 20,456.00 |
Mar 22 2024 | 1.89 | -0.060 | -3.23% | 1.95 | 2.01 | 1.82 | 20,600.00 |
Mar 21 2024 | 1.95 | 0.060 | 3.34% | 1.89 | 1.97 | 1.83 | 23,159.00 |
Mar 20 2024 | 1.89 | 0.170 | 9.95% | 1.72 | 1.92 | 1.63 | 28,567.00 |
Mar 19 2024 | 1.72 | -0.150 | -7.83% | 1.86 | 1.89 | 1.66 | 27,798.00 |
Mar 18 2024 | 1.86 | -0.150 | -7.31% | 2.00 | 2.05 | 1.82 | 20,736.00 |
Mar 17 2024 | 2.01 | 0.050 | 2.76% | 1.98 | 2.05 | 1.84 | 17,449.00 |
Mar 16 2024 | 1.96 | -0.210 | -9.69% | 2.19 | 2.22 | 1.91 | 15,734.00 |
Mar 15 2024 | 2.17 | -0.200 | -8.41% | 2.36 | 2.40 | 2.00 | 4,936.00 |
Mar 14 2024 | 2.37 | -0.110 | -4.56% | 2.47 | 2.47 | 2.17 | 5,954.00 |
Mar 13 2024 | 2.48 | 0.190 | 8.16% | 2.28 | 2.50 | 2.28 | 8,973.00 |
Mar 12 2024 | 2.29 | -0.050 | -2.18% | 2.34 | 2.37 | 2.15 | 9,001.00 |
Mar 11 2024 | 2.34 | -0.080 | -3.30% | 2.43 | 2.43 | 2.30 | 11,215.00 |
Mar 10 2024 | 2.42 | 0.080 | 3.59% | 2.33 | 2.55 | 2.30 | 10,963.00 |
Mar 09 2024 | 2.34 | 0.150 | 6.80% | 2.20 | 2.36 | 2.17 | 10,944.00 |
Mar 08 2024 | 2.19 | 0.060 | 2.87% | 2.12 | 2.23 | 2.02 | 12,552.00 |
Mar 07 2024 | 2.13 | 0.100 | 4.98% | 2.03 | 2.18 | 1.98 | 17,334.00 |
Mar 06 2024 | 2.03 | 0.170 | 9.15% | 1.86 | 2.03 | 1.78 | 19,028.00 |
Mar 05 2024 | 1.86 | -0.290 | -13.54% | 2.13 | 2.15 | 1.76 | 18,589.00 |
Mar 04 2024 | 2.15 | 0.010 | 0.70% | 2.13 | 2.26 | 2.11 | 13,004.00 |
Mar 03 2024 | 2.13 | -0.040 | -1.84% | 2.16 | 2.27 | 2.02 | 12,983.00 |
Mar 02 2024 | 2.17 | 0.190 | 9.52% | 1.98 | 2.18 | 1.97 | 16,587.00 |
Mar 01 2024 | 1.98 | 0.040 | 2.21% | 1.94 | 2.05 | 1.94 | 18,965.00 |
Feb 29 2024 | 1.94 | 0.00 | -0.10% | 1.95 | 2.06 | 1.87 | 18,336.00 |
Feb 28 2024 | 1.94 | 0.070 | 3.85% | 1.87 | 2.04 | 1.80 | 23,971.00 |
Feb 27 2024 | 1.87 | 0.060 | 3.25% | 1.82 | 1.89 | 1.76 | 28,445.00 |
Feb 26 2024 | 1.81 | 0.110 | 6.27% | 1.71 | 1.85 | 1.69 | 27,677.00 |
Feb 25 2024 | 1.71 | -0.010 | -0.52% | 1.71 | 1.74 | 1.68 | 31,084.00 |
Feb 24 2024 | 1.71 | 0.050 | 3.31% | 1.66 | 1.72 | 1.62 | 25,364.00 |
Feb 23 2024 | 1.66 | -0.010 | -0.48% | 1.66 | 1.70 | 1.62 | 28,095.00 |
Feb 22 2024 | 1.67 | 0.070 | 4.12% | 1.60 | 1.73 | 1.56 | 31,165.00 |
Feb 21 2024 | 1.60 | -0.030 | -2.08% | 1.63 | 1.65 | 1.52 | 33,274.00 |
Feb 20 2024 | 1.64 | -0.100 | -5.54% | 1.74 | 1.74 | 1.55 | 32,269.00 |
Feb 19 2024 | 1.73 | -0.020 | -0.90% | 1.73 | 1.77 | 1.68 | 16,908.00 |
Feb 18 2024 | 1.75 | 0.140 | 9.03% | 1.61 | 1.75 | 1.60 | 8,221.00 |
Feb 17 2024 | 1.60 | -0.030 | -1.78% | 1.63 | 1.65 | 1.55 | 32,416.00 |
Feb 16 2024 | 1.63 | -0.030 | -1.63% | 1.66 | 1.69 | 1.60 | 30,701.00 |
Feb 15 2024 | 1.66 | 0.060 | 3.49% | 1.61 | 1.67 | 1.58 | 17,652.00 |
Feb 14 2024 | 1.60 | 0.070 | 4.70% | 1.53 | 1.63 | 1.52 | 17,308.00 |
Feb 13 2024 | 1.53 | 0.040 | 2.89% | 1.49 | 1.55 | 1.48 | 21,771.00 |
Feb 12 2024 | 1.49 | 0.020 | 1.57% | 1.47 | 1.50 | 1.42 | 24,573.00 |
Feb 11 2024 | 1.47 | -0.010 | -0.95% | 1.48 | 1.50 | 1.46 | 22,542.00 |
Feb 10 2024 | 1.48 | 0.010 | 1.02% | 1.47 | 1.50 | 1.43 | 20,651.00 |
Feb 09 2024 | 1.46 | 0.060 | 3.90% | 1.41 | 1.48 | 1.41 | 23,602.00 |
Feb 08 2024 | 1.41 | -0.010 | -0.56% | 1.42 | 1.43 | 1.40 | 23,318.00 |
Feb 07 2024 | 1.42 | 0.060 | 4.73% | 1.35 | 1.43 | 1.34 | 27,734.00 |
Feb 06 2024 | 1.35 | 0.00 | 0.07% | 1.35 | 1.38 | 1.34 | 28,342.00 |
Feb 05 2024 | 1.35 | -0.020 | -1.31% | 1.37 | 1.39 | 1.33 | 29,108.00 |
Feb 04 2024 | 1.37 | -0.030 | -2.35% | 1.40 | 1.40 | 1.37 | 25,421.00 |
Feb 03 2024 | 1.40 | -0.030 | -1.89% | 1.43 | 1.44 | 1.40 | 23,655.00 |
Feb 02 2024 | 1.43 | -0.010 | -0.90% | 1.44 | 1.46 | 1.41 | 25,177.00 |
Feb 01 2024 | 1.44 | 0.010 | 0.77% | 1.43 | 1.45 | 1.39 | 25,598.00 |
Jan 31 2024 | 1.43 | -0.090 | -5.79% | 1.53 | 1.53 | 1.41 | 22,021.00 |
Jan 30 2024 | 1.52 | 0.040 | 2.84% | 1.48 | 1.59 | 1.47 | 23,312.00 |
Jan 29 2024 | 1.48 | 0.050 | 3.21% | 1.43 | 1.48 | 1.42 | 25,896.00 |
Jan 28 2024 | 1.43 | -0.040 | -2.59% | 1.47 | 1.49 | 1.41 | 26,051.00 |
Jan 27 2024 | 1.47 | 0.00 | -0.14% | 1.47 | 1.48 | 1.43 | 21,275.00 |
Jan 26 2024 | 1.47 | 0.060 | 3.88% | 1.41 | 1.49 | 1.40 | 26,386.00 |
Jan 25 2024 | 1.42 | -0.040 | -3.01% | 1.45 | 1.46 | 1.38 | 26,523.00 |
Jan 24 2024 | 1.46 | 0.010 | 0.69% | 1.45 | 1.52 | 1.42 | 22,328.00 |
Jan 23 2024 | 1.45 | -0.070 | -4.60% | 1.53 | 1.55 | 1.36 | 24,501.00 |
Jan 22 2024 | 1.52 | -0.200 | -11.72% | 1.73 | 1.73 | 1.48 | 21,695.00 |
Jan 21 2024 | 1.72 | 0.030 | 1.89% | 1.70 | 1.76 | 1.67 | 15,177.00 |
Jan 20 2024 | 1.69 | -0.030 | -1.51% | 1.64 | 1.77 | 1.62 | 17,888.00 |