Crypto exchange Coinbase Pro

Market High Gain (HIGH) / USD

Identifier on Coinbase Pro: HIGH-USD
Price
Date Price Volume Open Low High Close
2025-05-17 0.6430 USD 2,187,720.8600 HIGH 0.6620 USD 0.6020 USD 0.8070 USD 0.6430 USD
2025-05-16 0.6600 USD 1,096,196.9600 HIGH 0.6760 USD 0.6490 USD 0.6850 USD 0.6600 USD
2025-05-15 0.6980 USD 987,638.2900 HIGH 0.7280 USD 0.6650 USD 0.7320 USD 0.6980 USD
2025-05-14 0.7300 USD 527,050.0000 HIGH 0.7670 USD 0.7210 USD 0.7770 USD 0.7300 USD
2025-05-13 0.7690 USD 669,698.3100 HIGH 0.7570 USD 0.7050 USD 0.7850 USD 0.7690 USD
2025-05-12 0.7550 USD 1,761,869.0600 HIGH 0.7980 USD 0.7260 USD 0.8250 USD 0.7550 USD
2025-05-11 0.7830 USD 1,458,625.4400 HIGH 0.7660 USD 0.7400 USD 0.8020 USD 0.7830 USD
2025-05-10 0.7510 USD 1,419,086.4500 HIGH 0.7480 USD 0.7260 USD 0.7850 USD 0.7510 USD
2025-05-09 0.7430 USD 2,133,030.5500 HIGH 0.7370 USD 0.7140 USD 0.7920 USD 0.7430 USD
2025-05-08 0.7250 USD 5,470,253.0900 HIGH 0.7100 USD 0.6950 USD 0.7860 USD 0.7250 USD
2025-05-07 0.6580 USD 5,579,226.5300 HIGH 0.6150 USD 0.5880 USD 0.6600 USD 0.6580 USD
2025-05-06 0.6380 USD 4,348,523.5700 HIGH 0.6300 USD 0.6120 USD 0.7050 USD 0.6380 USD
2025-05-05 0.6340 USD 694,145.7900 HIGH 0.6280 USD 0.6050 USD 0.6520 USD 0.6340 USD
2025-05-04 0.6250 USD 555,212.7900 HIGH 0.5960 USD 0.5860 USD 0.6500 USD 0.6250 USD
2025-05-03 0.6060 USD 1,387,395.4900 HIGH 0.6640 USD 0.5870 USD 0.6700 USD 0.6060 USD
2025-05-02 0.6700 USD 6,760,334.8400 HIGH 0.5890 USD 0.5860 USD 0.7000 USD 0.6700 USD
2025-05-01 0.5890 USD 1,318,025.4400 HIGH 0.5760 USD 0.5660 USD 0.5990 USD 0.5890 USD
2025-04-30 0.5790 USD 2,453,571.3000 HIGH 0.6080 USD 0.5470 USD 0.6200 USD 0.5790 USD
2025-04-29 0.6020 USD 6,972,594.1800 HIGH 0.5300 USD 0.5280 USD 0.7700 USD 0.6020 USD
2025-04-28 0.5210 USD 410,418.7100 HIGH 0.5030 USD 0.4820 USD 0.5280 USD 0.5210 USD
2025-04-27 0.5040 USD 415,679.2100 HIGH 0.5390 USD 0.4940 USD 0.5400 USD 0.5040 USD
2025-04-26 0.5320 USD 714,290.0400 HIGH 0.5230 USD 0.5080 USD 0.5510 USD 0.5320 USD
2025-04-25 0.5240 USD 922,099.9500 HIGH 0.5330 USD 0.5170 USD 0.5440 USD 0.5240 USD
2025-04-24 0.5260 USD 1,091,741.5600 HIGH 0.5180 USD 0.4880 USD 0.5410 USD 0.5260 USD
2025-04-23 0.5230 USD 2,018,693.2600 HIGH 0.5200 USD 0.5010 USD 0.5770 USD 0.5230 USD
2025-04-22 0.4920 USD 876,539.6200 HIGH 0.4660 USD 0.4540 USD 0.5030 USD 0.4920 USD
2025-04-21 0.4670 USD 2,153,762.3200 HIGH 0.5070 USD 0.4650 USD 0.5320 USD 0.4670 USD
2025-04-20 0.5060 USD 5,202,002.9100 HIGH 0.5710 USD 0.5030 USD 0.6230 USD 0.5060 USD
2025-04-19 0.6210 USD 22,339,360.8600 HIGH 0.3790 USD 0.3780 USD 0.7020 USD 0.6210 USD
2025-04-18 0.3760 USD 795,811.8100 HIGH 0.3570 USD 0.3510 USD 0.3770 USD 0.3760 USD
2025-04-17 0.3580 USD 304,761.1600 HIGH 0.3490 USD 0.3460 USD 0.3630 USD 0.3580 USD
2025-04-16 0.3610 USD 649,503.9700 HIGH 0.3620 USD 0.3440 USD 0.3670 USD 0.3610 USD
2025-04-15 0.3680 USD 784,825.1000 HIGH 0.3820 USD 0.3660 USD 0.3860 USD 0.3680 USD
2025-04-14 0.3860 USD 664,131.1500 HIGH 0.3760 USD 0.3760 USD 0.3960 USD 0.3860 USD
2025-04-13 0.3740 USD 407,095.1300 HIGH 0.4120 USD 0.3740 USD 0.4120 USD 0.3740 USD
2025-04-12 0.4110 USD 244,659.2100 HIGH 0.3950 USD 0.3930 USD 0.4160 USD 0.4110 USD
2025-04-11 0.3970 USD 291,754.8700 HIGH 0.3880 USD 0.3860 USD 0.4050 USD 0.3970 USD
2025-04-10 0.3860 USD 240,804.0100 HIGH 0.3980 USD 0.3740 USD 0.3990 USD 0.3860 USD
2025-04-09 0.3970 USD 464,927.0200 HIGH 0.3570 USD 0.3410 USD 0.4030 USD 0.3970 USD
2025-04-08 0.3540 USD 482,659.5300 HIGH 0.3820 USD 0.3530 USD 0.3970 USD 0.3540 USD
2025-04-07 0.3810 USD 958,465.1500 HIGH 0.3720 USD 0.3400 USD 0.3980 USD 0.3810 USD
2025-04-06 0.3800 USD 422,180.0900 HIGH 0.4340 USD 0.3680 USD 0.4350 USD 0.3800 USD
2025-04-05 0.4310 USD 554,611.6400 HIGH 0.4480 USD 0.4230 USD 0.4500 USD 0.4310 USD
2025-04-04 0.4450 USD 443,213.1100 HIGH 0.4660 USD 0.4420 USD 0.4760 USD 0.4450 USD
2025-04-03 0.4640 USD 697,455.3200 HIGH 0.4920 USD 0.4450 USD 0.5080 USD 0.4640 USD
2025-04-02 0.5130 USD 594,141.4600 HIGH 0.5290 USD 0.5040 USD 0.5330 USD 0.5130 USD
2025-04-01 0.5300 USD 169,107.6800 HIGH 0.5280 USD 0.5270 USD 0.5520 USD 0.5300 USD
2025-03-31 0.5360 USD 311,929.8200 HIGH 0.5550 USD 0.5250 USD 0.5550 USD 0.5360 USD
2025-03-30 0.5520 USD 817,119.9100 HIGH 0.5470 USD 0.5380 USD 0.6010 USD 0.5520 USD
2025-03-29 0.5460 USD 469,736.8500 HIGH 0.5910 USD 0.5300 USD 0.5910 USD 0.5460 USD