Identifier on Binance: HIGHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-29 |
1.1342 USDT |
1,798,725.9910 HIGH |
1.0920 USDT |
1.0860 USDT |
1.1040 USDT |
1.1570 USDT |
| 2025-01-28 |
1.1454 USDT |
1,688,809.6170 HIGH |
1.1650 USDT |
1.0820 USDT |
1.1010 USDT |
1.0970 USDT |
| 2025-01-27 |
1.1288 USDT |
3,529,029.8600 HIGH |
1.1690 USDT |
1.0710 USDT |
1.1000 USDT |
1.1610 USDT |
| 2025-01-26 |
1.2056 USDT |
1,354,171.7340 HIGH |
1.1900 USDT |
1.1880 USDT |
1.1970 USDT |
1.2000 USDT |
| 2025-01-25 |
1.2009 USDT |
1,916,782.7040 HIGH |
1.1840 USDT |
1.1680 USDT |
1.1850 USDT |
1.1940 USDT |
| 2025-01-24 |
1.2269 USDT |
2,075,504.7650 HIGH |
1.2300 USDT |
1.1770 USDT |
1.1810 USDT |
1.1790 USDT |
| 2025-01-23 |
1.2092 USDT |
2,280,551.4210 HIGH |
1.2320 USDT |
1.1840 USDT |
1.1980 USDT |
1.2190 USDT |
| 2025-01-22 |
1.2618 USDT |
1,814,748.2570 HIGH |
1.2670 USDT |
1.2230 USDT |
1.2340 USDT |
1.2340 USDT |
| 2025-01-21 |
1.2225 USDT |
2,850,311.9320 HIGH |
1.2220 USDT |
1.1580 USDT |
1.1890 USDT |
1.2660 USDT |
| 2025-01-20 |
1.2458 USDT |
7,213,376.3760 HIGH |
1.2490 USDT |
1.1730 USDT |
1.2270 USDT |
1.2250 USDT |
| 2025-01-19 |
1.3065 USDT |
6,661,409.1400 HIGH |
1.3680 USDT |
1.2260 USDT |
1.2670 USDT |
1.2470 USDT |
| 2025-01-18 |
1.3947 USDT |
3,045,151.3780 HIGH |
1.5010 USDT |
1.3320 USDT |
1.3460 USDT |
1.3700 USDT |
| 2025-01-17 |
1.4600 USDT |
2,206,989.1870 HIGH |
1.4000 USDT |
1.4000 USDT |
1.4110 USDT |
1.4970 USDT |
| 2025-01-16 |
1.4125 USDT |
2,644,738.0330 HIGH |
1.4530 USDT |
1.3670 USDT |
1.4020 USDT |
1.3950 USDT |
| 2025-01-15 |
1.3844 USDT |
2,118,620.5040 HIGH |
1.3670 USDT |
1.3260 USDT |
1.3430 USDT |
1.4320 USDT |
| 2025-01-14 |
1.3293 USDT |
1,328,458.1450 HIGH |
1.3070 USDT |
1.2940 USDT |
1.3090 USDT |
1.3680 USDT |
| 2025-01-13 |
1.2808 USDT |
3,007,343.6810 HIGH |
1.3670 USDT |
1.2180 USDT |
1.2430 USDT |
1.3070 USDT |
| 2025-01-12 |
1.3773 USDT |
707,070.4870 HIGH |
1.3850 USDT |
1.3480 USDT |
1.3660 USDT |
1.3660 USDT |
| 2025-01-11 |
1.3827 USDT |
763,891.8240 HIGH |
1.3850 USDT |
1.3610 USDT |
1.3690 USDT |
1.3900 USDT |
| 2025-01-10 |
1.3682 USDT |
1,966,716.8840 HIGH |
1.3500 USDT |
1.3330 USDT |
1.3570 USDT |
1.3900 USDT |
| 2025-01-09 |
1.3562 USDT |
2,001,532.8640 HIGH |
1.3660 USDT |
1.3110 USDT |
1.3380 USDT |
1.3450 USDT |
| 2025-01-08 |
1.3633 USDT |
2,847,014.4670 HIGH |
1.4140 USDT |
1.2860 USDT |
1.3470 USDT |
1.3700 USDT |
| 2025-01-07 |
1.5018 USDT |
4,116,371.4680 HIGH |
1.5940 USDT |
1.4160 USDT |
1.4210 USDT |
1.4170 USDT |
| 2025-01-06 |
1.5916 USDT |
2,367,751.2720 HIGH |
1.5870 USDT |
1.5510 USDT |
1.5730 USDT |
1.5850 USDT |
| 2025-01-05 |
1.5677 USDT |
1,367,844.9590 HIGH |
1.5740 USDT |
1.5390 USDT |
1.5600 USDT |
1.5940 USDT |
| 2025-01-04 |
1.5812 USDT |
2,364,418.1910 HIGH |
1.5830 USDT |
1.5510 USDT |
1.5730 USDT |
1.5880 USDT |
| 2025-01-03 |
1.5040 USDT |
2,315,846.3190 HIGH |
1.4700 USDT |
1.4440 USDT |
1.4590 USDT |
1.5700 USDT |