Identifier on Binance: HIGHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-11 |
0.3953 USDT |
2,886,698.4770 HIGH |
0.3870 USDT |
0.3850 USDT |
0.3900 USDT |
0.4000 USDT |
| 2025-04-10 |
0.3865 USDT |
3,084,073.0850 HIGH |
0.3980 USDT |
0.3740 USDT |
0.3820 USDT |
0.3830 USDT |
| 2025-04-09 |
0.3730 USDT |
4,660,065.4870 HIGH |
0.3550 USDT |
0.3400 USDT |
0.3570 USDT |
0.3970 USDT |
| 2025-04-08 |
0.3726 USDT |
5,178,206.7190 HIGH |
0.3810 USDT |
0.3520 USDT |
0.3560 USDT |
0.3550 USDT |
| 2025-04-07 |
0.3709 USDT |
9,558,539.0950 HIGH |
0.3690 USDT |
0.3390 USDT |
0.3630 USDT |
0.3870 USDT |
| 2025-04-06 |
0.3930 USDT |
5,123,382.3630 HIGH |
0.4340 USDT |
0.3670 USDT |
0.3780 USDT |
0.3730 USDT |
| 2025-04-05 |
0.4367 USDT |
2,800,045.2560 HIGH |
0.4490 USDT |
0.4220 USDT |
0.4300 USDT |
0.4300 USDT |
| 2025-04-04 |
0.4572 USDT |
4,768,713.3840 HIGH |
0.4650 USDT |
0.4410 USDT |
0.4490 USDT |
0.4470 USDT |
| 2025-04-03 |
0.4692 USDT |
4,814,282.5090 HIGH |
0.4940 USDT |
0.4450 USDT |
0.4590 USDT |
0.4690 USDT |
| 2025-04-02 |
0.5147 USDT |
4,993,420.3930 HIGH |
0.5290 USDT |
0.4890 USDT |
0.5090 USDT |
0.4910 USDT |
| 2025-04-01 |
0.5375 USDT |
2,710,918.7330 HIGH |
0.5290 USDT |
0.5270 USDT |
0.5330 USDT |
0.5360 USDT |
| 2025-03-31 |
0.5400 USDT |
3,433,227.8510 HIGH |
0.5540 USDT |
0.5240 USDT |
0.5340 USDT |
0.5330 USDT |
| 2025-03-30 |
0.5685 USDT |
3,764,334.0790 HIGH |
0.5490 USDT |
0.5390 USDT |
0.5490 USDT |
0.5590 USDT |
| 2025-03-29 |
0.5556 USDT |
3,768,084.9490 HIGH |
0.5890 USDT |
0.5300 USDT |
0.5440 USDT |
0.5460 USDT |
| 2025-03-28 |
0.6065 USDT |
3,022,237.0860 HIGH |
0.6520 USDT |
0.5770 USDT |
0.5830 USDT |
0.5900 USDT |
| 2025-03-27 |
0.6584 USDT |
1,498,172.0840 HIGH |
0.6630 USDT |
0.6360 USDT |
0.6500 USDT |
0.6620 USDT |
| 2025-03-26 |
0.6705 USDT |
2,184,969.7610 HIGH |
0.6870 USDT |
0.6460 USDT |
0.6590 USDT |
0.6610 USDT |
| 2025-03-25 |
0.6819 USDT |
2,488,374.8590 HIGH |
0.6960 USDT |
0.6680 USDT |
0.6750 USDT |
0.6840 USDT |
| 2025-03-24 |
0.6808 USDT |
2,417,248.5980 HIGH |
0.6580 USDT |
0.6480 USDT |
0.6510 USDT |
0.6970 USDT |
| 2025-03-23 |
0.6650 USDT |
1,645,001.9420 HIGH |
0.6670 USDT |
0.6480 USDT |
0.6540 USDT |
0.6580 USDT |
| 2025-03-22 |
0.6604 USDT |
1,358,562.7560 HIGH |
0.6430 USDT |
0.6350 USDT |
0.6420 USDT |
0.6670 USDT |
| 2025-03-21 |
0.6501 USDT |
1,832,347.3380 HIGH |
0.6630 USDT |
0.6330 USDT |
0.6420 USDT |
0.6440 USDT |