Crypto exchange Coinbase Pro

Market High Gain (HIGH) / USD

Identifier on Coinbase Pro: HIGH-USD
Price
Date Price Volume Open Low High Close
2025-03-29 0.5460 USD 469,736.8500 HIGH 0.5910 USD 0.5300 USD 0.5910 USD 0.5460 USD
2025-03-28 0.5900 USD 382,401.9100 HIGH 0.6460 USD 0.5770 USD 0.6560 USD 0.5900 USD
2025-03-27 0.6510 USD 74,315.8600 HIGH 0.6630 USD 0.6360 USD 0.6790 USD 0.6510 USD
2025-03-26 0.6610 USD 166,814.8400 HIGH 0.6830 USD 0.6470 USD 0.6970 USD 0.6610 USD
2025-03-25 0.6780 USD 130,258.3600 HIGH 0.6950 USD 0.6680 USD 0.7010 USD 0.6780 USD
2025-03-24 0.6910 USD 156,243.1800 HIGH 0.6570 USD 0.6480 USD 0.7050 USD 0.6910 USD
2025-03-23 0.6530 USD 160,819.3700 HIGH 0.6640 USD 0.6490 USD 0.6850 USD 0.6530 USD
2025-03-22 0.6640 USD 78,584.9600 HIGH 0.6450 USD 0.6350 USD 0.6800 USD 0.6640 USD
2025-03-21 0.6460 USD 96,152.4100 HIGH 0.6670 USD 0.6330 USD 0.6680 USD 0.6460 USD
2025-03-20 0.6680 USD 234,328.4500 HIGH 0.7040 USD 0.6620 USD 0.7090 USD 0.6680 USD
2025-03-19 0.6900 USD 367,178.1000 HIGH 0.6650 USD 0.6550 USD 0.7090 USD 0.6900 USD
2025-03-18 0.6570 USD 118,868.5600 HIGH 0.6640 USD 0.6410 USD 0.6670 USD 0.6570 USD
2025-03-17 0.6670 USD 136,840.1600 HIGH 0.6220 USD 0.6220 USD 0.6700 USD 0.6670 USD
2025-03-16 0.6300 USD 97,280.7200 HIGH 0.6650 USD 0.6260 USD 0.6690 USD 0.6300 USD
2025-03-15 0.6690 USD 134,531.4200 HIGH 0.6400 USD 0.6360 USD 0.6740 USD 0.6690 USD
2025-03-14 0.6470 USD 78,176.6700 HIGH 0.6180 USD 0.6180 USD 0.6510 USD 0.6470 USD
2025-03-13 0.6020 USD 168,235.7100 HIGH 0.6280 USD 0.6020 USD 0.6420 USD 0.6020 USD
2025-03-12 0.6290 USD 231,637.9400 HIGH 0.6030 USD 0.5840 USD 0.6400 USD 0.6290 USD
2025-03-11 0.6040 USD 286,297.5100 HIGH 0.5920 USD 0.5400 USD 0.6180 USD 0.6040 USD
2025-03-10 0.5820 USD 279,754.4500 HIGH 0.6210 USD 0.5610 USD 0.6700 USD 0.5820 USD
2025-03-09 0.6140 USD 275,012.6900 HIGH 0.7150 USD 0.6010 USD 0.7170 USD 0.6140 USD
2025-03-08 0.7200 USD 98,256.9900 HIGH 0.7280 USD 0.7080 USD 0.7370 USD 0.7200 USD
2025-03-07 0.7390 USD 140,111.9900 HIGH 0.7430 USD 0.6980 USD 0.7630 USD 0.7390 USD
2025-03-06 0.7370 USD 126,476.5500 HIGH 0.7560 USD 0.7260 USD 0.7720 USD 0.7370 USD
2025-03-05 0.7490 USD 128,634.9900 HIGH 0.7550 USD 0.7250 USD 0.7710 USD 0.7490 USD
2025-03-04 0.7530 USD 315,856.0300 HIGH 0.7610 USD 0.6950 USD 0.7650 USD 0.7530 USD
2025-03-03 0.7630 USD 202,797.1200 HIGH 0.9110 USD 0.7480 USD 0.9120 USD 0.7630 USD
2025-03-02 0.9110 USD 245,426.3100 HIGH 0.8420 USD 0.8240 USD 0.9140 USD 0.9110 USD
2025-03-01 0.8350 USD 102,413.7400 HIGH 0.8620 USD 0.8090 USD 0.8620 USD 0.8350 USD
2025-02-28 0.8520 USD 225,181.8900 HIGH 0.8800 USD 0.8000 USD 0.8810 USD 0.8520 USD
2025-02-27 0.8920 USD 33,207.7800 HIGH 0.8810 USD 0.8650 USD 0.9060 USD 0.8920 USD
2025-02-26 0.8500 USD 97,962.7900 HIGH 0.8770 USD 0.8410 USD 0.8910 USD 0.8500 USD
2025-02-25 0.8830 USD 210,866.5000 HIGH 0.8430 USD 0.7930 USD 0.8960 USD 0.8830 USD
2025-02-24 0.8520 USD 372,035.6100 HIGH 0.9780 USD 0.8200 USD 0.9820 USD 0.8520 USD
2025-02-23 0.9780 USD 190,521.8100 HIGH 0.9840 USD 0.9630 USD 1.0080 USD 0.9780 USD
2025-02-22 0.9780 USD 82,265.4700 HIGH 0.9250 USD 0.9230 USD 0.9850 USD 0.9780 USD
2025-02-21 0.9270 USD 169,999.4300 HIGH 0.9490 USD 0.9120 USD 0.9980 USD 0.9270 USD
2025-02-20 0.9470 USD 116,268.1800 HIGH 0.9430 USD 0.9270 USD 0.9570 USD 0.9470 USD
2025-02-19 0.9370 USD 207,081.8600 HIGH 0.9320 USD 0.9230 USD 0.9590 USD 0.9370 USD
2025-02-18 0.9260 USD 151,965.9600 HIGH 0.9490 USD 0.8760 USD 0.9630 USD 0.9260 USD
2025-02-17 0.9470 USD 187,150.1000 HIGH 0.9950 USD 0.9280 USD 0.9990 USD 0.9470 USD
2025-02-16 1.0040 USD 541,792.0100 HIGH 0.9670 USD 0.9490 USD 1.0580 USD 1.0040 USD
2025-02-15 0.9490 USD 51,585.2200 HIGH 0.9780 USD 0.9480 USD 0.9920 USD 0.9490 USD
2025-02-14 0.9710 USD 99,802.7000 HIGH 0.9890 USD 0.9640 USD 1.0070 USD 0.9710 USD
2025-02-13 0.9840 USD 211,371.9200 HIGH 0.9760 USD 0.9520 USD 0.9980 USD 0.9840 USD
2025-02-12 0.9740 USD 220,672.6000 HIGH 0.9040 USD 0.8810 USD 0.9930 USD 0.9740 USD
2025-02-11 0.8920 USD 97,579.1200 HIGH 0.9270 USD 0.8900 USD 0.9650 USD 0.8920 USD
2025-02-10 0.9060 USD 77,427.6700 HIGH 0.8920 USD 0.8560 USD 0.9100 USD 0.9060 USD
2025-02-09 0.8830 USD 92,181.7300 HIGH 0.8980 USD 0.8480 USD 0.9300 USD 0.8830 USD
2025-02-08 0.9000 USD 199,136.7900 HIGH 0.8480 USD 0.8380 USD 0.9260 USD 0.9000 USD