Australia markets close in 47 minutes

Highstreet USD (HIGH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3.1494+0.4012 (+14.60%)
As of 05:23AM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.86723.19662.85973.14943.149421,063,526
23 Apr 2024------
22 Apr 20242.68622.85022.62182.79412.794116,126,177
21 Apr 20242.63102.73502.59972.68622.686211,562,212
20 Apr 20242.39202.65462.35572.63102.631013,642,678
19 Apr 20242.24922.47472.04332.39202.392015,413,301
18 Apr 20242.27002.34182.16942.24922.249214,354,058
17 Apr 20242.20472.32612.10702.27002.270013,565,499
16 Apr 20242.17462.23602.05942.20472.204716,675,260
15 Apr 20242.27812.35862.06772.17462.174624,077,410
14 Apr 20242.13642.34932.02982.27812.278130,351,871
13 Apr 20242.40192.64151.81502.13642.136447,022,043
12 Apr 20243.11583.27562.21052.40192.401955,847,245
11 Apr 20242.98983.17702.83163.11583.115832,496,350
10 Apr 20243.21153.37592.93342.98982.989842,049,703
09 Apr 20243.08023.68233.06993.21153.2115103,214,752
08 Apr 20243.11633.20482.91603.08143.081438,550,483
07 Apr 20242.94153.23412.87143.11653.116554,005,760
06 Apr 20242.90462.96642.68962.94152.941547,453,423
05 Apr 20242.73192.96572.55642.90462.904660,846,950
04 Apr 20242.32712.77372.32642.73272.732752,908,955
03 Apr 20242.61882.70202.15832.32702.327057,051,112
02 Apr 20242.40152.71302.28432.61862.6186106,011,097
01 Apr 20242.24702.40962.18182.40152.401540,911,048
31 Mar 20242.12762.24712.11572.24702.247011,794,850
30 Mar 20242.34302.35592.11082.12752.127515,706,107
29 Mar 20242.16082.42332.09692.34302.343039,043,166
28 Mar 20242.10322.19262.05892.16082.160811,880,124
27 Mar 20242.17392.26122.06282.10322.103220,638,994
26 Mar 20242.04742.19452.03872.17432.174319,615,794
25 Mar 20241.99172.07221.96692.04742.047410,251,496
24 Mar 20241.91072.00291.87451.99171.991710,318,988
23 Mar 20241.89231.97171.86531.91031.91036,906,032
22 Mar 20241.95552.01381.83581.89231.892311,237,031
21 Mar 20241.89411.96541.83751.95571.955714,178,364
20 Mar 20241.71191.92041.63491.89411.894115,161,665
19 Mar 20241.86701.89161.64941.71191.711920,529,062
18 Mar 20242.01002.05451.82711.86701.867014,735,111
17 Mar 20241.95602.04851.84332.02082.020814,356,233
16 Mar 20242.17002.22071.91691.95601.956017,585,210
15 Mar 20242.36092.39702.00742.17002.170022,818,072
14 Mar 20242.48442.49582.18952.36092.360924,252,010
13 Mar 20242.29402.51082.28122.48442.484425,085,588
12 Mar 20242.34542.37272.17522.29402.294022,147,896
11 Mar 20242.42522.42822.29512.34542.345423,042,225
10 Mar 20242.35472.56612.30762.42522.425237,922,079
09 Mar 20242.21572.38302.17342.35472.354724,725,806
08 Mar 20242.13172.23011.97682.21572.215722,631,825
07 Mar 20242.03282.17571.98442.13172.131725,335,419
06 Mar 20241.86002.03321.78052.03282.032822,155,367
05 Mar 20242.14362.15171.61961.86001.860042,679,902
04 Mar 20242.13822.27002.11022.14452.144526,940,149
03 Mar 20242.17712.26902.02732.13822.138228,320,915
02 Mar 20241.98852.17741.96942.17742.177425,728,549
01 Mar 20241.94032.04401.94031.98861.988615,623,980
29 Feb 20241.94832.07331.87691.94031.940320,433,923
28 Feb 20241.87442.07161.74921.94871.948736,380,958
27 Feb 20241.81421.88591.76691.87441.874424,756,562
26 Feb 20241.70871.86831.69491.81421.814229,950,139
25 Feb 20241.71171.74211.67991.70891.708910,393,034
24 Feb 20241.65471.72451.62291.71171.711710,589,390
23 Feb 20241.66281.69311.61851.65411.654111,067,506
22 Feb 20241.60321.73261.56231.66261.662614,727,583
21 Feb 20241.63701.64951.51911.60321.603210,397,224
20 Feb 20241.73741.74191.55751.63701.637016,172,288
19 Feb 20241.73151.77401.68241.73741.737415,425,032
18 Feb 20241.60501.88081.60371.73121.731232,046,389
17 Feb 20241.63191.65301.55251.60511.60518,804,841
16 Feb 20241.66091.68591.59861.63191.631910,360,537
15 Feb 20241.60591.66591.58201.66101.661011,458,260
14 Feb 20241.53231.61751.51971.60591.605915,315,165
13 Feb 20241.48921.55761.47991.53241.532413,679,067
12 Feb 20241.46621.50391.41911.48931.489310,023,709
11 Feb 20241.47961.49751.46111.46621.46625,595,040
10 Feb 20241.46441.50361.43131.47961.47968,373,937
09 Feb 20241.40941.47381.40911.46441.46445,262,546
08 Feb 20241.41541.43371.39881.40941.40945,034,424
07 Feb 20241.35241.42731.34441.41581.41586,317,645
06 Feb 20241.35061.37551.34441.35241.35244,389,616
05 Feb 20241.37091.39171.33141.35051.35054,999,016
04 Feb 20241.40211.40281.36521.37091.37094,162,043
03 Feb 20241.43181.43951.39891.40211.40214,054,915
02 Feb 20241.44221.45121.40771.43181.43184,902,697
01 Feb 20241.43281.44561.39311.44231.44235,848,405
31 Jan 20241.52331.52721.41831.43281.43287,325,928
30 Jan 20241.47851.61001.47211.52331.523316,048,583
29 Jan 20241.43031.48301.41711.47841.47845,039,221
28 Jan 20241.47011.48671.41321.43021.43024,613,366
27 Jan 20241.47311.47941.42911.47011.47014,967,534
26 Jan 20241.41641.48921.40221.47311.47315,333,567
25 Jan 20241.45811.45901.37761.41641.41646,375,153
24 Jan 20241.45161.47541.42121.45811.45817,792,691
23 Jan 20241.52161.54741.35591.45161.451612,508,034
22 Jan 20241.71581.73581.49171.52161.521615,684,497
21 Jan 20241.69531.76021.67131.71521.715213,032,404
20 Jan 20241.70371.75341.61661.69531.695337,440,219
19 Jan 20241.49351.74511.43041.70451.704526,087,044
18 Jan 20241.73311.75981.48351.49351.493517,577,517
17 Jan 20241.64121.73341.59751.73291.732914,206,785
16 Jan 20241.60351.65011.54871.64101.64108,177,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...