Identifier on Binance: HIGHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.5352 USDT |
1,393,910.4450 HIGH |
0.5400 USDT |
0.5200 USDT |
0.5300 USDT |
0.5430 USDT |
| 2025-05-30 |
0.5814 USDT |
3,339,070.4370 HIGH |
0.6220 USDT |
0.5510 USDT |
0.5680 USDT |
0.5560 USDT |
| 2025-05-29 |
0.6376 USDT |
1,860,655.3220 HIGH |
0.6510 USDT |
0.6190 USDT |
0.6320 USDT |
0.6200 USDT |
| 2025-05-28 |
0.6414 USDT |
1,557,263.2480 HIGH |
0.6360 USDT |
0.6240 USDT |
0.6330 USDT |
0.6370 USDT |
| 2025-05-27 |
0.6420 USDT |
1,917,113.6720 HIGH |
0.6300 USDT |
0.6120 USDT |
0.6250 USDT |
0.6360 USDT |
| 2025-05-26 |
0.6452 USDT |
1,520,292.4530 HIGH |
0.6330 USDT |
0.6300 USDT |
0.6360 USDT |
0.6320 USDT |
| 2025-05-25 |
0.6156 USDT |
2,620,548.4080 HIGH |
0.6250 USDT |
0.5980 USDT |
0.6090 USDT |
0.6350 USDT |
| 2025-05-24 |
0.6338 USDT |
1,411,798.3790 HIGH |
0.6240 USDT |
0.6160 USDT |
0.6290 USDT |
0.6300 USDT |
| 2025-05-23 |
0.6690 USDT |
3,023,217.8690 HIGH |
0.6990 USDT |
0.6300 USDT |
0.6370 USDT |
0.6370 USDT |
| 2025-05-22 |
0.6840 USDT |
2,664,655.7760 HIGH |
0.6590 USDT |
0.6540 USDT |
0.6640 USDT |
0.7010 USDT |
| 2025-05-21 |
0.6516 USDT |
2,537,045.8860 HIGH |
0.6380 USDT |
0.6290 USDT |
0.6390 USDT |
0.6470 USDT |
| 2025-05-20 |
0.6332 USDT |
1,841,000.8860 HIGH |
0.6360 USDT |
0.6190 USDT |
0.6280 USDT |
0.6360 USDT |
| 2025-05-19 |
0.6313 USDT |
2,325,580.1320 HIGH |
0.6610 USDT |
0.6120 USDT |
0.6230 USDT |
0.6350 USDT |
| 2025-05-18 |
0.6667 USDT |
6,454,552.5920 HIGH |
0.6570 USDT |
0.6310 USDT |
0.6530 USDT |
0.6580 USDT |
| 2025-05-17 |
0.6643 USDT |
10,501,043.6790 HIGH |
0.6600 USDT |
0.6020 USDT |
0.6200 USDT |
0.6520 USDT |
| 2025-05-16 |
0.6685 USDT |
2,526,773.5220 HIGH |
0.6780 USDT |
0.6510 USDT |
0.6660 USDT |
0.6620 USDT |
| 2025-05-15 |
0.6902 USDT |
4,193,720.4750 HIGH |
0.7290 USDT |
0.6630 USDT |
0.6740 USDT |
0.6830 USDT |
| 2025-05-14 |
0.7562 USDT |
2,870,105.8340 HIGH |
0.7650 USDT |
0.7240 USDT |
0.7330 USDT |
0.7320 USDT |
| 2025-05-13 |
0.7470 USDT |
4,500,471.8300 HIGH |
0.7570 USDT |
0.7050 USDT |
0.7270 USDT |
0.7680 USDT |
| 2025-05-12 |
0.7878 USDT |
6,837,564.5780 HIGH |
0.8000 USDT |
0.7250 USDT |
0.7560 USDT |
0.7550 USDT |
| 2025-05-11 |
0.7718 USDT |
6,237,358.2880 HIGH |
0.7720 USDT |
0.7400 USDT |
0.7560 USDT |
0.7890 USDT |
| 2025-05-10 |
0.7529 USDT |
5,505,351.8630 HIGH |
0.7530 USDT |
0.7250 USDT |
0.7470 USDT |
0.7690 USDT |
| 2025-05-09 |
0.7513 USDT |
8,833,301.1710 HIGH |
0.7350 USDT |
0.7140 USDT |
0.7270 USDT |
0.7490 USDT |
| 2025-05-08 |
0.7314 USDT |
14,455,064.5800 HIGH |
0.7100 USDT |
0.6950 USDT |
0.7120 USDT |
0.7380 USDT |
| 2025-05-07 |
0.6459 USDT |
22,684,003.3950 HIGH |
0.6160 USDT |
0.5850 USDT |
0.6200 USDT |
0.7120 USDT |
| 2025-05-06 |
0.6534 USDT |
12,869,352.4600 HIGH |
0.6320 USDT |
0.6110 USDT |
0.6260 USDT |
0.6370 USDT |
| 2025-05-05 |
0.6314 USDT |
5,272,774.6430 HIGH |
0.6290 USDT |
0.6050 USDT |
0.6200 USDT |
0.6340 USDT |
| 2025-05-04 |
0.6269 USDT |
6,759,270.6500 HIGH |
0.5970 USDT |
0.5850 USDT |
0.5950 USDT |
0.6320 USDT |
| 2025-05-03 |
0.6299 USDT |
6,304,263.8250 HIGH |
0.6640 USDT |
0.5860 USDT |
0.6060 USDT |
0.6040 USDT |
| 2025-05-02 |
0.6501 USDT |
23,648,325.9510 HIGH |
0.5930 USDT |
0.5840 USDT |
0.5960 USDT |
0.6570 USDT |
| 2025-05-01 |
0.5827 USDT |
5,435,621.4690 HIGH |
0.5790 USDT |
0.5670 USDT |
0.5780 USDT |
0.5920 USDT |
| 2025-04-30 |
0.5858 USDT |
8,646,536.4680 HIGH |
0.6090 USDT |
0.5530 USDT |
0.5660 USDT |
0.5660 USDT |
| 2025-04-29 |
0.6125 USDT |
30,847,551.2420 HIGH |
0.5290 USDT |
0.5270 USDT |
0.5400 USDT |
0.5930 USDT |
| 2025-04-28 |
0.5077 USDT |
3,619,264.0120 HIGH |
0.5020 USDT |
0.4820 USDT |
0.4980 USDT |
0.5270 USDT |
| 2025-04-27 |
0.5083 USDT |
4,378,719.7150 HIGH |
0.5380 USDT |
0.4940 USDT |
0.5000 USDT |
0.5020 USDT |
| 2025-04-26 |
0.5269 USDT |
5,006,246.0160 HIGH |
0.5230 USDT |
0.5070 USDT |
0.5170 USDT |
0.5350 USDT |
| 2025-04-25 |
0.5301 USDT |
5,863,056.1790 HIGH |
0.5330 USDT |
0.5110 USDT |
0.5250 USDT |
0.5240 USDT |
| 2025-04-24 |
0.5093 USDT |
5,405,481.6460 HIGH |
0.5180 USDT |
0.4880 USDT |
0.4960 USDT |
0.5260 USDT |
| 2025-04-23 |
0.5252 USDT |
10,499,488.4590 HIGH |
0.5220 USDT |
0.5000 USDT |
0.5060 USDT |
0.5250 USDT |
| 2025-04-22 |
0.4811 USDT |
10,080,807.5900 HIGH |
0.4690 USDT |
0.4530 USDT |
0.4640 USDT |
0.5130 USDT |
| 2025-04-21 |
0.5052 USDT |
13,054,528.2880 HIGH |
0.5030 USDT |
0.4660 USDT |
0.4760 USDT |
0.4700 USDT |
| 2025-04-20 |
0.5617 USDT |
26,185,311.9740 HIGH |
0.5720 USDT |
0.4960 USDT |
0.5060 USDT |
0.5010 USDT |
| 2025-04-19 |
0.5600 USDT |
92,100,742.9460 HIGH |
0.3790 USDT |
0.3780 USDT |
0.3890 USDT |
0.5570 USDT |
| 2025-04-18 |
0.3661 USDT |
2,830,146.8900 HIGH |
0.3560 USDT |
0.3510 USDT |
0.3570 USDT |
0.3780 USDT |
| 2025-04-17 |
0.3543 USDT |
2,059,488.9310 HIGH |
0.3500 USDT |
0.3450 USDT |
0.3490 USDT |
0.3560 USDT |
| 2025-04-16 |
0.3558 USDT |
3,443,590.8310 HIGH |
0.3620 USDT |
0.3420 USDT |
0.3530 USDT |
0.3550 USDT |
| 2025-04-15 |
0.3758 USDT |
2,621,535.3510 HIGH |
0.3820 USDT |
0.3610 USDT |
0.3640 USDT |
0.3630 USDT |
| 2025-04-14 |
0.3847 USDT |
3,080,588.5640 HIGH |
0.3760 USDT |
0.3750 USDT |
0.3810 USDT |
0.3830 USDT |
| 2025-04-13 |
0.3949 USDT |
2,872,275.6980 HIGH |
0.4130 USDT |
0.3730 USDT |
0.3770 USDT |
0.3740 USDT |
| 2025-04-12 |
0.4029 USDT |
2,449,495.8440 HIGH |
0.3960 USDT |
0.3920 USDT |
0.3960 USDT |
0.4130 USDT |