Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-03 |
2.0217 USDT |
78,358.6110 HIGH |
2.0803 USDT |
1.8991 USDT |
2.0314 USDT |
2.0585 USDT |
| 2024-12-02 |
1.8098 USDT |
2,767.9470 HIGH |
1.8112 USDT |
1.7689 USDT |
1.8170 USDT |
1.7689 USDT |
| 2024-12-01 |
1.9005 USDT |
20,374.8440 HIGH |
1.9302 USDT |
1.8509 USDT |
1.8781 USDT |
1.8639 USDT |
| 2024-11-30 |
1.8423 USDT |
2,668.2020 HIGH |
1.9126 USDT |
1.9020 USDT |
1.9223 USDT |
1.9072 USDT |
| 2024-11-29 |
1.7656 USDT |
30,418.7720 HIGH |
1.7380 USDT |
1.7380 USDT |
1.8051 USDT |
1.8051 USDT |
| 2024-11-28 |
1.7168 USDT |
11,271.0210 HIGH |
1.6954 USDT |
1.6954 USDT |
1.7212 USDT |
1.7532 USDT |
| 2024-11-27 |
1.6801 USDT |
3,131.7660 HIGH |
1.7652 USDT |
1.7630 USDT |
1.7807 USDT |
1.7657 USDT |
| 2024-11-26 |
1.6160 USDT |
198.4490 HIGH |
1.5940 USDT |
1.5878 USDT |
1.6037 USDT |
1.6036 USDT |
| 2024-11-25 |
1.7023 USDT |
2,665.2280 HIGH |
1.6675 USDT |
1.6614 USDT |
1.6979 USDT |
1.6935 USDT |
| 2024-11-24 |
1.6053 USDT |
21,338.2350 HIGH |
1.5608 USDT |
1.4820 USDT |
1.5494 USDT |
1.5724 USDT |
| 2024-11-23 |
1.5073 USDT |
30,607.2970 HIGH |
1.5476 USDT |
1.4692 USDT |
1.5326 USDT |
1.5613 USDT |
| 2024-11-22 |
1.3964 USDT |
10,871.0980 HIGH |
1.3825 USDT |
1.3624 USDT |
1.3836 USDT |
1.4088 USDT |
| 2024-11-21 |
1.3614 USDT |
697.6620 HIGH |
1.4214 USDT |
1.4120 USDT |
1.4223 USDT |
1.4139 USDT |
| 2024-11-20 |
1.3824 USDT |
11,235.8340 HIGH |
1.3590 USDT |
1.3391 USDT |
1.3596 USDT |
1.3394 USDT |
| 2024-11-19 |
1.4464 USDT |
14,156.3330 HIGH |
1.4155 USDT |
1.4044 USDT |
1.4220 USDT |
1.4153 USDT |
| 2024-11-18 |
1.4598 USDT |
7,633.4680 HIGH |
1.4751 USDT |
1.4686 USDT |
1.5027 USDT |
1.4953 USDT |
| 2024-11-17 |
1.4674 USDT |
13,236.2050 HIGH |
1.4714 USDT |
1.4154 USDT |
1.4306 USDT |
1.4200 USDT |
| 2024-11-16 |
1.4544 USDT |
10,811.7510 HIGH |
1.4587 USDT |
1.4560 USDT |
1.4748 USDT |
1.4733 USDT |
| 2024-11-15 |
1.3743 USDT |
1,987.9510 HIGH |
1.3634 USDT |
1.3634 USDT |
1.3834 USDT |
1.3831 USDT |
| 2024-11-14 |
1.4330 USDT |
14,446.3860 HIGH |
1.4232 USDT |
1.3565 USDT |
1.3987 USDT |
1.3572 USDT |
| 2024-11-13 |
1.4091 USDT |
60,007.9160 HIGH |
1.3811 USDT |
1.3734 USDT |
1.3947 USDT |
1.3790 USDT |
| 2024-11-12 |
1.4730 USDT |
1,952.0240 HIGH |
1.4493 USDT |
1.4404 USDT |
1.4743 USDT |
1.4741 USDT |
| 2024-11-11 |
1.5076 USDT |
42,908.9860 HIGH |
1.4839 USDT |
1.4772 USDT |
1.5018 USDT |
1.4849 USDT |
| 2024-11-10 |
1.5671 USDT |
319,124.8680 HIGH |
1.3678 USDT |
1.3675 USDT |
1.3862 USDT |
1.5791 USDT |
| 2024-11-09 |
1.2970 USDT |
16,454.1400 HIGH |
1.2983 USDT |
1.2862 USDT |
1.3086 USDT |
1.3030 USDT |
| 2024-11-08 |
1.2594 USDT |
7,628.6480 HIGH |
1.2484 USDT |
1.2452 USDT |
1.2637 USDT |
1.2746 USDT |
| 2024-11-07 |
1.2816 USDT |
148.6420 HIGH |
1.2955 USDT |
1.2884 USDT |
1.2955 USDT |
1.2888 USDT |
| 2024-11-06 |
1.1979 USDT |
11,097.2290 HIGH |
1.2208 USDT |
1.2059 USDT |
1.2206 USDT |
1.2236 USDT |
| 2024-11-05 |
1.1230 USDT |
12,162.1070 HIGH |
1.1556 USDT |
1.1374 USDT |
1.1523 USDT |
1.1473 USDT |
| 2024-11-04 |
1.1093 USDT |
7,611.7250 HIGH |
1.1143 USDT |
1.0847 USDT |
1.0902 USDT |
1.0902 USDT |
| 2024-11-03 |
1.1132 USDT |
5,514.1890 HIGH |
1.0773 USDT |
1.0759 USDT |
1.1046 USDT |
1.1137 USDT |