Identifier on Binance: HIGHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |