The Raise Total
$0Price Per Token
-Raise Start
November 26, 2024Minimum Investment
-https://assets.backed.fi/products/bhigh
| Date | Price | % Change | High | Low | 24h Volume | Supply | Market Cap |
|---|---|---|---|---|---|---|---|
| March 19, 2025 | $6.51 | 0.31% | $6.53 | $6.50 | $0.00 | 26,646 | $173,470 |
| March 18, 2025 | $6.53 | 0.15% | $6.54 | $6.50 | $0.00 | 26,646 | $174,003 |
| March 17, 2025 | $6.54 | 0.46% | $6.55 | $6.51 | $0.00 | 26,646 | $174,270 |
| March 11, 2025 | $6.51 | 0.31% | $6.53 | $6.49 | $0.00 | 26,646 | $173,470 |
| March 10, 2025 | $6.53 | 0.77% | $6.54 | $6.49 | $0.00 | 26,646 | $174,003 |
| March 9, 2025 | $6.48 | 0.31% | $6.51 | $6.47 | $0.00 | 26,646 | $172,671 |
| March 8, 2025 | $6.50 | 0.15% | $6.50 | $6.49 | $0.00 | 26,646 | $173,204 |
| March 7, 2025 | $6.49 | 0.15% | $6.49 | $6.48 | $0.00 | 26,646 | $172,937 |
| March 6, 2025 | $6.48 | 0.15% | $6.50 | $6.46 | $0.00 | 26,646 | $172,671 |
| March 5, 2025 | $6.47 | 0.31% | $6.50 | $6.46 | $0.00 | 26,646 | $172,404 |
| March 4, 2025 | $6.49 | 1.56% | $6.49 | $6.38 | $0.00 | 26,646 | $172,937 |
| March 3, 2025 | $6.39 | 1.11% | $6.39 | $6.31 | $0.00 | 26,646 | $170,273 |
| March 2, 2025 | $6.32 | 0.96% | $6.33 | $6.26 | $0.00 | 26,646 | $168,407 |
| March 1, 2025 | $6.26 | 0.16% | $6.26 | $6.24 | $0.00 | 26,646 | $166,809 |
| February 28, 2025 | $6.25 | 0% | $6.25 | $5.94 | $0.00 | 26,646 | $166,542 |
| February 27, 2025 | $6.25 | 0.16% | $6.27 | $6.24 | $0.00 | 26,646 | $166,542 |
| February 26, 2025 | $6.26 | 0.79% | $6.31 | $6.26 | $0.00 | 26,646 | $166,809 |
| February 25, 2025 | $6.31 | 0.16% | $6.33 | $6.00 | $0.00 | 26,646 | $168,141 |
| February 24, 2025 | $6.32 | 0.48% | $6.32 | $6.29 | $0.00 | 26,646 | $168,407 |
| February 23, 2025 | $6.29 | 0.16% | $6.33 | $6.29 | $0.00 | 26,646 | $167,608 |
| February 22, 2025 | $6.30 | 0.16% | $6.30 | $6.29 | $0.00 | 26,646 | $167,874 |
| February 21, 2025 | $6.29 | 0% | $6.29 | $6.28 | $0.00 | 26,646 | $167,608 |
| February 20, 2025 | $6.29 | 0.16% | $6.30 | $6.28 | $0.00 | 26,646 | $167,608 |
| February 19, 2025 | $6.30 | 0.48% | $6.30 | $6.26 | $0.00 | 26,646 | $167,874 |
| February 18, 2025 | $6.27 | 0.16% | $6.28 | $6.26 | $0.00 | 0 | $0 |
| February 17, 2025 | $6.28 | 0.16% | $6.29 | $6.27 | $0.00 | 26,646 | $167,341 |
| February 16, 2025 | $6.29 | 0% | $6.30 | $6.28 | $0.00 | 26,646 | $167,608 |
| February 15, 2025 | $6.29 | 0% | $6.29 | $6.29 | $0.00 | 26,646 | $167,608 |
| February 14, 2025 | $6.29 | 0% | $6.29 | $6.29 | $0.00 | 26,646 | $167,608 |
| February 13, 2025 | $6.29 | 0.32% | $6.30 | $6.26 | $0.00 | 26,646 | $167,608 |
| February 12, 2025 | $6.27 | 0.8% | $6.27 | $6.22 | $0.00 | 26,646 | $167,075 |
| February 11, 2025 | $6.22 | 0.16% | $6.24 | $6.18 | $0.00 | 26,646 | $165,743 |
| February 10, 2025 | $6.21 | 0.65% | $6.21 | $6.16 | $0.00 | 26,646 | $165,476 |
| February 9, 2025 | $6.17 | 0.33% | $6.18 | $6.16 | $0.00 | 26,646 | $164,410 |
| February 8, 2025 | $6.15 | 0.32% | $6.18 | $6.15 | $0.00 | 26,646 | $163,877 |
| February 7, 2025 | $6.17 | 0.32% | $6.19 | $6.17 | $0.00 | 26,646 | $164,410 |
| February 6, 2025 | $6.19 | 0.48% | $6.23 | $6.18 | $0.00 | 26,646 | $164,943 |
| February 5, 2025 | $6.22 | 0% | $6.22 | $6.20 | $0.00 | 26,646 | $165,743 |
| February 4, 2025 | $6.22 | 0.32% | $6.23 | $6.20 | $0.00 | 26,646 | $165,743 |
| February 3, 2025 | $6.20 | 0.65% | $6.21 | $6.14 | $0.00 | 26,646 | $165,210 |
| February 2, 2025 | $6.16 | 0.49% | $6.16 | $6.10 | $0.00 | 26,646 | $164,144 |
| February 1, 2025 | $6.13 | 0.97% | $6.20 | $6.11 | $0.00 | 26,646 | $163,344 |
| January 31, 2025 | $6.19 | 0.16% | $6.19 | $6.18 | $0.00 | 26,646 | $164,943 |
| January 30, 2025 | $6.18 | 0.16% | $6.21 | $6.18 | $0.00 | 26,646 | $164,677 |
| January 29, 2025 | $6.19 | 0.16% | $6.22 | $6.19 | $0.00 | 26,646 | $164,943 |
| January 28, 2025 | $6.20 | 0% | $6.21 | $6.18 | $0.00 | 26,646 | $165,210 |
| January 27, 2025 | $6.20 | 0.48% | $6.21 | $6.19 | $0.00 | 26,646 | $165,210 |
| January 26, 2025 | $6.23 | 0% | $6.25 | $6.21 | $0.00 | 26,646 | $166,009 |
| January 25, 2025 | $6.23 | 0.16% | $6.24 | $6.22 | $0.00 | 26,646 | $166,009 |
| January 24, 2025 | $6.24 | 0% | $6.24 | $6.24 | $0.00 | 26,646 | $166,276 |
| January 23, 2025 | $6.24 | 0.97% | $6.25 | $6.18 | $0.00 | 26,646 | $166,276 |
| January 22, 2025 | $6.18 | 0% | $6.20 | $6.17 | $0.00 | 26,646 | $164,677 |
| January 21, 2025 | $6.18 | 0% | $6.20 | $6.16 | $0.00 | 26,646 | $164,677 |
| January 20, 2025 | $6.18 | 0% | $6.19 | $6.13 | $0.00 | 26,646 | $164,677 |
| January 19, 2025 | $6.18 | 1.48% | $6.19 | $6.09 | $0.00 | 26,646 | $164,677 |
| January 18, 2025 | $6.09 | 0% | $6.10 | $6.08 | $0.00 | 26,646 | $162,279 |
| January 17, 2025 | $6.09 | 0.33% | $6.11 | $6.09 | $0.00 | 26,646 | $162,279 |
| January 16, 2025 | $6.11 | 0.16% | $6.11 | $6.09 | $0.00 | 26,646 | $162,812 |
| January 15, 2025 | $6.10 | 0.49% | $6.10 | $6.06 | $0.00 | 26,646 | $162,545 |
| January 14, 2025 | $6.07 | 0.16% | $6.10 | $6.06 | $0.00 | 26,646 | $161,746 |
| January 13, 2025 | $6.08 | 0.5% | $6.08 | $6.03 | $0.00 | 26,646 | $162,012 |
| January 12, 2025 | $6.05 | 0.17% | $6.05 | $6.01 | $0.00 | 26,646 | $161,213 |
| January 11, 2025 | $6.04 | 0% | $6.04 | $6.03 | $0.00 | 26,646 | $160,946 |
| January 10, 2025 | $6.04 | 0.17% | $6.05 | $6.04 | $0.00 | 26,646 | $160,946 |
| January 9, 2025 | $6.05 | 0.66% | $6.09 | $6.04 | $0.00 | 26,646 | $161,213 |
| January 8, 2025 | $6.09 | 0.33% | $6.11 | $6.08 | $0.00 | 26,646 | $162,279 |
| January 7, 2025 | $6.11 | 0.33% | $6.14 | $6.09 | $0.00 | 26,646 | $162,812 |
| January 6, 2025 | $6.13 | 0.49% | $6.19 | $6.13 | $0.00 | 26,646 | $163,344 |
| January 5, 2025 | $6.16 | 0.98% | $6.18 | $6.10 | $0.00 | 26,646 | $164,144 |
| January 4, 2025 | $6.10 | 0.16% | $6.11 | $6.10 | $0.00 | 26,646 | $162,545 |
| January 3, 2025 | $6.11 | 0.16% | $6.12 | $6.11 | $0.00 | 26,646 | $162,812 |
| January 2, 2025 | $6.12 | 0.49% | $6.12 | $6.10 | $0.00 | 26,646 | $163,078 |
| January 1, 2025 | $6.09 | 0.81% | $6.15 | $6.09 | $0.00 | 26,646 | $162,279 |
| December 31, 2024 | $6.14 | 0% | $6.14 | $6.14 | $0.00 | 26,646 | $163,611 |
| December 30, 2024 | $6.14 | 0.49% | $6.19 | $6.14 | $0.00 | 26,646 | $163,611 |
| December 29, 2024 | $6.17 | 0.32% | $6.19 | $6.15 | $0.00 | 26,646 | $164,410 |
| December 28, 2024 | $6.19 | 0% | $6.19 | $6.19 | $0.00 | 26,646 | $164,943 |
| December 27, 2024 | $6.19 | 0.16% | $6.19 | $6.18 | $0.00 | 26,646 | $164,943 |
| December 26, 2024 | $6.18 | 0% | $6.19 | $6.17 | $0.00 | 26,646 | $164,677 |
| December 25, 2024 | $6.18 | 0.32% | $6.18 | $6.16 | $0.00 | 26,646 | $164,677 |
| December 24, 2024 | $6.16 | 0.32% | $6.19 | $6.16 | $0.00 | 26,646 | $164,144 |
| December 23, 2024 | $6.18 | 0.49% | $6.19 | $6.14 | $0.00 | 26,646 | $164,677 |
| December 22, 2024 | $6.15 | 0.32% | $6.17 | $6.14 | $0.00 | 26,646 | $163,877 |
| December 21, 2024 | $6.17 | 0.16% | $6.17 | $6.16 | $0.00 | 26,646 | $164,410 |
| December 20, 2024 | $6.16 | 0.16% | $6.17 | $6.15 | $0.00 | 26,646 | $164,144 |
| December 19, 2024 | $6.15 | 0.33% | $6.15 | $6.12 | $0.00 | 26,646 | $163,877 |
| December 18, 2024 | $6.13 | 0% | $6.16 | $6.12 | $0.00 | 26,646 | $163,344 |
| December 17, 2024 | $6.13 | 1.29% | $6.22 | $6.13 | $0.00 | 26,646 | $163,344 |
| December 16, 2024 | $6.21 | 0.32% | $6.24 | $6.21 | $0.00 | 26,646 | $165,476 |
| December 15, 2024 | $6.23 | 0.16% | $6.23 | $6.21 | $0.00 | 26,646 | $166,009 |
| December 14, 2024 | $6.22 | 0% | $6.22 | $6.22 | $0.00 | 26,646 | $165,743 |
| December 13, 2024 | $6.22 | 0.16% | $6.23 | $6.22 | $0.00 | 26,646 | $165,743 |
| December 12, 2024 | $6.23 | 0.32% | $6.24 | $6.20 | $0.00 | 26,646 | $166,009 |
| December 11, 2024 | $6.21 | 0.32% | $6.24 | $6.21 | $0.00 | 26,646 | $165,476 |
| December 10, 2024 | $6.23 | 0.16% | $6.25 | $6.22 | $0.00 | 26,646 | $166,009 |
| December 9, 2024 | $6.24 | 0.32% | $6.26 | $6.23 | $0.00 | 26,646 | $166,276 |
| December 8, 2024 | $6.26 | 0% | $6.27 | $6.24 | $0.00 | 26,646 | $166,809 |
| December 7, 2024 | $6.26 | 0.16% | $6.27 | $6.26 | $0.00 | 26,646 | $166,809 |
| December 6, 2024 | $6.27 | 0.16% | $6.27 | $6.26 | $0.00 | 26,646 | $167,075 |
| December 5, 2024 | $6.26 | 0% | $6.28 | $6.25 | $0.00 | 26,646 | $166,809 |
| December 4, 2024 | $6.26 | 0.81% | $6.26 | $6.21 | $0.00 | 26,646 | $166,809 |
| December 3, 2024 | $6.21 | 0% | $6.22 | $6.20 | $0.00 | 26,646 | $165,476 |
| December 2, 2024 | $6.21 | 0.32% | $6.22 | $6.19 | $0.00 | 26,646 | $165,476 |
| December 1, 2024 | $6.19 | 0.96% | $6.21 | $6.18 | $0.00 | 26,646 | $164,943 |
| November 30, 2024 | $6.25 | 0% | $6.25 | $6.25 | $0.00 | 26,646 | $166,542 |
| November 29, 2024 | $6.25 | 0.32% | $6.25 | $6.24 | $0.00 | 26,646 | $166,542 |
| November 28, 2024 | $6.23 | 0.32% | $6.23 | $6.21 | $0.00 | 26,646 | $166,009 |
| November 27, 2024 | $6.21 | 0% | $6.21 | $6.19 | $0.00 | 26,646 | $165,476 |
| November 26, 2024 | $6.21 | 0.49% | $6.22 | $6.16 | $0.00 | 26,646 | $165,476 |
| November 24, 2024 | $6.18 | 0.16% | $6.19 | $6.17 | $0.00 | 26,646 | $164,677 |
| November 25, 2024 | $6.17 | 0% | $6.18 | $6.16 | $0.00 | 26,646 | $164,410 |
