Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
1.2315 USDT |
4,510.0260 HIGH |
1.2669 USDT |
1.2594 USDT |
1.2769 USDT |
1.2778 USDT |
| 2025-01-21 |
1.2229 USDT |
3,614.3920 HIGH |
1.2826 USDT |
1.2550 USDT |
1.2692 USDT |
1.2589 USDT |
| 2025-01-20 |
1.2674 USDT |
20,882.3110 HIGH |
1.2977 USDT |
1.2170 USDT |
1.2613 USDT |
1.2396 USDT |
| 2025-01-19 |
1.3135 USDT |
36,418.5160 HIGH |
1.3498 USDT |
1.2299 USDT |
1.2616 USDT |
1.2605 USDT |
| 2025-01-18 |
1.4209 USDT |
12,292.7280 HIGH |
1.3897 USDT |
1.3523 USDT |
1.3668 USDT |
1.3648 USDT |
| 2025-01-17 |
1.4557 USDT |
12,748.0930 HIGH |
1.4708 USDT |
1.4579 USDT |
1.4662 USDT |
1.5016 USDT |
| 2025-01-16 |
1.4141 USDT |
9,906.7970 HIGH |
1.3830 USDT |
1.3775 USDT |
1.4104 USDT |
1.4205 USDT |
| 2025-01-15 |
1.3830 USDT |
108.2360 HIGH |
1.4315 USDT |
1.4315 USDT |
1.4357 USDT |
1.4324 USDT |
| 2025-01-14 |
1.3290 USDT |
1,196.5840 HIGH |
1.3515 USDT |
1.3507 USDT |
1.3593 USDT |
1.3680 USDT |
| 2025-01-13 |
1.2831 USDT |
10,694.0080 HIGH |
1.2805 USDT |
1.2426 USDT |
1.2704 USDT |
1.2985 USDT |
| 2025-01-12 |
1.3826 USDT |
2,441.4840 HIGH |
1.3834 USDT |
1.3788 USDT |
1.3880 USDT |
1.3796 USDT |
| 2025-01-11 |
1.3799 USDT |
2,747.8230 HIGH |
1.3763 USDT |
1.3624 USDT |
1.3695 USDT |
1.3912 USDT |
| 2025-01-10 |
1.3608 USDT |
10,738.5250 HIGH |
1.3565 USDT |
1.3324 USDT |
1.3646 USDT |
1.3894 USDT |
| 2025-01-09 |
1.3573 USDT |
7,921.0420 HIGH |
1.3798 USDT |
1.3117 USDT |
1.3330 USDT |
1.3283 USDT |
| 2025-01-08 |
1.3823 USDT |
1,466.1710 HIGH |
1.3335 USDT |
1.3319 USDT |
1.3567 USDT |
1.3550 USDT |
| 2025-01-07 |
1.5177 USDT |
284.2960 HIGH |
1.4567 USDT |
1.4524 USDT |
1.4600 USDT |
1.4600 USDT |
| 2025-01-06 |
1.5864 USDT |
168.4830 HIGH |
1.6209 USDT |
1.6173 USDT |
1.6219 USDT |
1.6176 USDT |
| 2025-01-05 |
1.5677 USDT |
4,962.7480 HIGH |
1.5611 USDT |
1.5492 USDT |
1.5664 USDT |
1.5835 USDT |
| 2025-01-04 |
1.5813 USDT |
4,161.8600 HIGH |
1.5722 USDT |
1.5701 USDT |
1.5816 USDT |
1.5864 USDT |
| 2025-01-03 |
1.4873 USDT |
264.8380 HIGH |
1.5557 USDT |
1.5529 USDT |
1.5614 USDT |
1.5573 USDT |
| 2025-01-02 |
1.4662 USDT |
9,933.6640 HIGH |
1.4853 USDT |
1.4475 USDT |
1.4630 USDT |
1.4658 USDT |
| 2025-01-01 |
1.3989 USDT |
6,082.9800 HIGH |
1.4110 USDT |
1.3874 USDT |
1.4009 USDT |
1.4152 USDT |
| 2024-12-31 |
1.4190 USDT |
81.6920 HIGH |
1.4174 USDT |
1.4139 USDT |
1.4186 USDT |
1.4152 USDT |
| 2024-12-30 |
1.4316 USDT |
6,757.5660 HIGH |
1.3856 USDT |
1.3745 USDT |
1.3919 USDT |
1.4530 USDT |
| 2024-12-29 |
1.4849 USDT |
9,859.0280 HIGH |
1.4826 USDT |
1.4353 USDT |
1.4447 USDT |
1.4440 USDT |
| 2024-12-28 |
1.4907 USDT |
268.1320 HIGH |
1.5225 USDT |
1.5167 USDT |
1.5232 USDT |
1.5193 USDT |
| 2024-12-27 |
1.4674 USDT |
352.2270 HIGH |
1.4610 USDT |
1.4531 USDT |
1.4645 USDT |
1.4644 USDT |
| 2024-12-26 |
1.4813 USDT |
447.5440 HIGH |
1.4381 USDT |
1.4254 USDT |
1.4386 USDT |
1.4369 USDT |
| 2024-12-25 |
1.5709 USDT |
10,419.4090 HIGH |
1.5722 USDT |
1.5217 USDT |
1.5355 USDT |
1.5341 USDT |
| 2024-12-24 |
1.5523 USDT |
9,609.0540 HIGH |
1.5806 USDT |
1.5585 USDT |
1.5772 USDT |
1.5585 USDT |
| 2024-12-23 |
1.4455 USDT |
143.8390 HIGH |
1.4800 USDT |
1.4701 USDT |
1.4827 USDT |
1.4703 USDT |
| 2024-12-22 |
1.4382 USDT |
430.2280 HIGH |
1.4424 USDT |
1.4246 USDT |
1.4445 USDT |
1.4246 USDT |
| 2024-12-21 |
1.5163 USDT |
1,771.5190 HIGH |
1.4437 USDT |
1.4165 USDT |
1.4444 USDT |
1.4241 USDT |
| 2024-12-20 |
1.3943 USDT |
10,964.4840 HIGH |
1.4338 USDT |
1.4286 USDT |
1.4604 USDT |
1.5022 USDT |
| 2024-12-19 |
1.5214 USDT |
42,235.0880 HIGH |
1.5588 USDT |
1.3955 USDT |
1.4483 USDT |
1.4703 USDT |
| 2024-12-18 |
1.6813 USDT |
35,786.8600 HIGH |
1.6934 USDT |
1.5510 USDT |
1.6265 USDT |
1.6241 USDT |
| 2024-12-17 |
1.8661 USDT |
658.4120 HIGH |
1.8108 USDT |
1.8021 USDT |
1.8207 USDT |
1.8183 USDT |
| 2024-12-16 |
1.9353 USDT |
7,953.6740 HIGH |
1.8577 USDT |
1.8539 USDT |
1.8852 USDT |
1.9354 USDT |
| 2024-12-15 |
1.8989 USDT |
691.7310 HIGH |
1.9638 USDT |
1.9566 USDT |
1.9720 USDT |
1.9677 USDT |
| 2024-12-14 |
1.9592 USDT |
150.6100 HIGH |
1.8577 USDT |
1.8570 USDT |
1.8668 USDT |
1.8646 USDT |
| 2024-12-13 |
1.9957 USDT |
7,965.8170 HIGH |
1.9989 USDT |
1.9713 USDT |
1.9973 USDT |
2.0071 USDT |
| 2024-12-12 |
2.0762 USDT |
21,618.8280 HIGH |
2.0661 USDT |
1.9957 USDT |
2.0529 USDT |
2.0441 USDT |
| 2024-12-11 |
1.9302 USDT |
870.3930 HIGH |
2.0132 USDT |
2.0127 USDT |
2.0302 USDT |
2.0253 USDT |
| 2024-12-10 |
1.8393 USDT |
36,445.8600 HIGH |
1.7032 USDT |
1.6795 USDT |
1.7480 USDT |
1.8671 USDT |
| 2024-12-09 |
2.2724 USDT |
19,908.5270 HIGH |
2.1882 USDT |
2.1680 USDT |
2.2167 USDT |
2.1995 USDT |
| 2024-12-08 |
2.3986 USDT |
25,581.1350 HIGH |
2.4497 USDT |
2.3801 USDT |
2.4110 USDT |
2.4024 USDT |
| 2024-12-07 |
2.3875 USDT |
33,601.7730 HIGH |
2.4959 USDT |
2.4097 USDT |
2.4297 USDT |
2.4249 USDT |
| 2024-12-06 |
2.2346 USDT |
13,161.2000 HIGH |
2.2438 USDT |
2.2355 USDT |
2.2628 USDT |
2.2627 USDT |
| 2024-12-05 |
2.1960 USDT |
31,958.2240 HIGH |
2.1832 USDT |
2.1599 USDT |
2.2072 USDT |
2.2136 USDT |
| 2024-12-04 |
2.1972 USDT |
47,296.7770 HIGH |
2.2384 USDT |
2.1199 USDT |
2.2045 USDT |
2.2036 USDT |