Identifier on Binance: HIGHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.6792 USDT |
4,580,282.9470 HIGH |
0.7070 USDT |
0.6600 USDT |
0.6650 USDT |
0.6640 USDT |
| 2025-03-19 |
0.6866 USDT |
6,519,625.4540 HIGH |
0.6660 USDT |
0.6540 USDT |
0.6640 USDT |
0.7020 USDT |
| 2025-03-18 |
0.6535 USDT |
2,291,163.3350 HIGH |
0.6670 USDT |
0.6400 USDT |
0.6480 USDT |
0.6630 USDT |
| 2025-03-17 |
0.6525 USDT |
2,441,408.0400 HIGH |
0.6190 USDT |
0.6190 USDT |
0.6330 USDT |
0.6730 USDT |
| 2025-03-16 |
0.6423 USDT |
1,765,902.1820 HIGH |
0.6680 USDT |
0.6210 USDT |
0.6240 USDT |
0.6220 USDT |
| 2025-03-15 |
0.6537 USDT |
2,067,247.8220 HIGH |
0.6420 USDT |
0.6350 USDT |
0.6420 USDT |
0.6690 USDT |
| 2025-03-14 |
0.6372 USDT |
2,125,343.4030 HIGH |
0.6200 USDT |
0.6160 USDT |
0.6260 USDT |
0.6480 USDT |
| 2025-03-13 |
0.6227 USDT |
3,478,407.0990 HIGH |
0.6290 USDT |
0.6020 USDT |
0.6080 USDT |
0.6210 USDT |
| 2025-03-12 |
0.6127 USDT |
4,824,000.7910 HIGH |
0.6020 USDT |
0.5810 USDT |
0.5900 USDT |
0.6280 USDT |
| 2025-03-11 |
0.5841 USDT |
5,471,900.6400 HIGH |
0.5880 USDT |
0.5400 USDT |
0.5680 USDT |
0.6100 USDT |
| 2025-03-10 |
0.6167 USDT |
6,183,012.7310 HIGH |
0.6180 USDT |
0.5610 USDT |
0.5910 USDT |
0.5950 USDT |
| 2025-03-09 |
0.6547 USDT |
4,253,513.9640 HIGH |
0.7150 USDT |
0.6000 USDT |
0.6180 USDT |
0.6190 USDT |
| 2025-03-08 |
0.7201 USDT |
2,270,196.7960 HIGH |
0.7310 USDT |
0.7050 USDT |
0.7150 USDT |
0.7150 USDT |
| 2025-03-07 |
0.7371 USDT |
2,730,520.9660 HIGH |
0.7420 USDT |
0.6970 USDT |
0.7320 USDT |
0.7390 USDT |
| 2025-03-06 |
0.7521 USDT |
2,442,664.1750 HIGH |
0.7580 USDT |
0.7260 USDT |
0.7320 USDT |
0.7440 USDT |
| 2025-03-05 |
0.7489 USDT |
2,908,126.4000 HIGH |
0.7550 USDT |
0.7270 USDT |
0.7400 USDT |
0.7540 USDT |
| 2025-03-04 |
0.7354 USDT |
5,961,878.0900 HIGH |
0.7630 USDT |
0.6950 USDT |
0.7350 USDT |
0.7610 USDT |
| 2025-03-03 |
0.8342 USDT |
4,145,744.6760 HIGH |
0.9100 USDT |
0.7490 USDT |
0.7640 USDT |
0.7640 USDT |
| 2025-03-02 |
0.8644 USDT |
3,450,071.1440 HIGH |
0.8390 USDT |
0.8230 USDT |
0.8360 USDT |
0.9090 USDT |
| 2025-03-01 |
0.8363 USDT |
1,748,016.8630 HIGH |
0.8550 USDT |
0.8100 USDT |
0.8210 USDT |
0.8370 USDT |
| 2025-02-28 |
0.8368 USDT |
3,635,993.8370 HIGH |
0.8810 USDT |
0.7990 USDT |
0.8210 USDT |
0.8520 USDT |
| 2025-02-27 |
0.8870 USDT |
1,046,550.6790 HIGH |
0.8780 USDT |
0.8640 USDT |
0.8810 USDT |
0.8930 USDT |
| 2025-02-26 |
0.8689 USDT |
2,644,256.1810 HIGH |
0.8770 USDT |
0.8420 USDT |
0.8600 USDT |
0.8760 USDT |
| 2025-02-25 |
0.8394 USDT |
4,547,213.6990 HIGH |
0.8400 USDT |
0.7910 USDT |
0.8360 USDT |
0.8810 USDT |
| 2025-02-24 |
0.9196 USDT |
3,836,825.8450 HIGH |
0.9800 USDT |
0.8200 USDT |
0.8550 USDT |
0.8510 USDT |
| 2025-02-23 |
0.9842 USDT |
2,363,040.5630 HIGH |
0.9850 USDT |
0.9620 USDT |
0.9730 USDT |
0.9780 USDT |
| 2025-02-22 |
0.9606 USDT |
1,354,922.0160 HIGH |
0.9290 USDT |
0.9240 USDT |
0.9390 USDT |
0.9840 USDT |
| 2025-02-21 |
0.9645 USDT |
2,627,462.6880 HIGH |
0.9490 USDT |
0.9120 USDT |
0.9270 USDT |
0.9220 USDT |
| 2025-02-20 |
0.9428 USDT |
1,747,912.0610 HIGH |
0.9380 USDT |
0.9260 USDT |
0.9370 USDT |
0.9480 USDT |
| 2025-02-19 |
0.9395 USDT |
1,724,857.8830 HIGH |
0.9300 USDT |
0.9220 USDT |
0.9300 USDT |
0.9380 USDT |
| 2025-02-18 |
0.9224 USDT |
2,729,332.3100 HIGH |
0.9480 USDT |
0.8770 USDT |
0.8940 USDT |
0.9280 USDT |
| 2025-02-17 |
0.9665 USDT |
3,442,461.9810 HIGH |
0.9930 USDT |
0.9250 USDT |
0.9380 USDT |
0.9520 USDT |
| 2025-02-16 |
1.0188 USDT |
6,666,720.7670 HIGH |
0.9620 USDT |
0.9490 USDT |
0.9580 USDT |
1.0050 USDT |
| 2025-02-15 |
0.9688 USDT |
1,310,850.8340 HIGH |
0.9800 USDT |
0.9470 USDT |
0.9630 USDT |
0.9580 USDT |
| 2025-02-14 |
0.9824 USDT |
2,629,065.7570 HIGH |
0.9890 USDT |
0.9620 USDT |
0.9730 USDT |
0.9800 USDT |
| 2025-02-13 |
0.9781 USDT |
3,183,006.1580 HIGH |
0.9780 USDT |
0.9490 USDT |
0.9700 USDT |
0.9880 USDT |
| 2025-02-12 |
0.9240 USDT |
3,225,090.5250 HIGH |
0.9030 USDT |
0.8780 USDT |
0.9060 USDT |
0.9710 USDT |
| 2025-02-11 |
0.9298 USDT |
2,985,189.0960 HIGH |
0.9210 USDT |
0.8870 USDT |
0.9010 USDT |
0.9080 USDT |
| 2025-02-10 |
0.8932 USDT |
2,304,902.6260 HIGH |
0.8910 USDT |
0.8540 USDT |
0.8710 USDT |
0.9150 USDT |
| 2025-02-09 |
0.8981 USDT |
2,181,727.5620 HIGH |
0.8980 USDT |
0.8460 USDT |
0.8840 USDT |
0.8840 USDT |
| 2025-02-08 |
0.8808 USDT |
3,411,214.2820 HIGH |
0.8500 USDT |
0.8360 USDT |
0.8490 USDT |
0.9050 USDT |
| 2025-02-07 |
0.8569 USDT |
2,488,559.9040 HIGH |
0.8200 USDT |
0.8120 USDT |
0.8290 USDT |
0.8290 USDT |
| 2025-02-06 |
0.8583 USDT |
3,048,284.0140 HIGH |
0.8850 USDT |
0.8050 USDT |
0.8200 USDT |
0.8150 USDT |
| 2025-02-05 |
0.9045 USDT |
2,356,432.4300 HIGH |
0.8900 USDT |
0.8740 USDT |
0.8860 USDT |
0.8860 USDT |
| 2025-02-04 |
0.8934 USDT |
4,770,830.8520 HIGH |
0.9800 USDT |
0.8400 USDT |
0.8620 USDT |
0.8980 USDT |
| 2025-02-03 |
0.8630 USDT |
16,265,525.0530 HIGH |
1.0040 USDT |
0.7340 USDT |
0.8180 USDT |
0.9830 USDT |
| 2025-02-02 |
1.0897 USDT |
7,759,255.7990 HIGH |
1.1330 USDT |
0.9500 USDT |
1.0110 USDT |
0.9900 USDT |
| 2025-02-01 |
1.2175 USDT |
4,138,611.2560 HIGH |
1.2570 USDT |
1.1210 USDT |
1.1440 USDT |
1.1410 USDT |
| 2025-01-31 |
1.2230 USDT |
4,330,554.3880 HIGH |
1.1910 USDT |
1.1690 USDT |
1.1800 USDT |
1.2640 USDT |
| 2025-01-30 |
1.1790 USDT |
1,980,622.5170 HIGH |
1.1410 USDT |
1.1230 USDT |
1.1430 USDT |
1.1940 USDT |