Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.3998 USDT |
925.6320 HIGH |
1.3825 USDT |
1.3814 USDT |
1.3944 USDT |
1.3934 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 |
| 2024-11-02 |
1.1830 USDT |
160.5650 HIGH |
1.1643 USDT |
1.1633 USDT |
1.1654 USDT |
1.1633 USDT |
| 2024-11-01 |
1.2068 USDT |
16,982.1320 HIGH |
1.2283 USDT |
1.1721 USDT |
1.1818 USDT |
1.1826 USDT |
| 2024-10-31 |
1.2607 USDT |
7,697.1150 HIGH |
1.2528 USDT |
1.2218 USDT |
1.2332 USDT |
1.2247 USDT |
| 2024-10-30 |
1.2951 USDT |
210.3720 HIGH |
1.2859 USDT |
1.2844 USDT |
1.2943 USDT |
1.2943 USDT |
| 2024-10-29 |
1.2867 USDT |
7,558.4000 HIGH |
1.3022 USDT |
1.2734 USDT |
1.2861 USDT |
1.2983 USDT |
| 2024-10-28 |
1.2377 USDT |
11,439.2130 HIGH |
1.2343 USDT |
1.2008 USDT |
1.2193 USDT |
1.2336 USDT |
| 2024-10-27 |
1.2468 USDT |
3,286.5610 HIGH |
1.2556 USDT |
1.2442 USDT |
1.2519 USDT |
1.2574 USDT |
| 2024-10-26 |
1.2248 USDT |
8,843.6030 HIGH |
1.2046 USDT |
1.2043 USDT |
1.2173 USDT |
1.2397 USDT |
| 2024-10-25 |
1.3249 USDT |
17,110.3420 HIGH |
1.3121 USDT |
1.2442 USDT |
1.2929 USDT |
1.2664 USDT |
| 2024-10-24 |
1.3551 USDT |
4,330.9370 HIGH |
1.3520 USDT |
1.3509 USDT |
1.3618 USDT |
1.3753 USDT |
| 2024-10-23 |
1.3599 USDT |
5,622.7880 HIGH |
1.3252 USDT |
1.3064 USDT |
1.3351 USDT |
1.3523 USDT |
| 2024-10-22 |
1.4136 USDT |
7,737.8070 HIGH |
1.3841 USDT |
1.3829 USDT |
1.4121 USDT |
1.4161 USDT |
| 2024-10-21 |
1.4494 USDT |
1,229.3360 HIGH |
1.4285 USDT |
1.4235 USDT |
1.4375 USDT |
1.4367 USDT |
| 2024-10-20 |
1.4532 USDT |
55.0600 HIGH |
1.4780 USDT |
1.4780 USDT |
1.4810 USDT |
1.4807 USDT |
| 2024-10-19 |
1.3697 USDT |
5,682.8170 HIGH |
1.3462 USDT |
1.3455 USDT |
1.3534 USDT |
1.3830 USDT |
| 2024-10-18 |
1.3256 USDT |
3,247.4490 HIGH |
1.3265 USDT |
1.3208 USDT |
1.3278 USDT |
1.3269 USDT |
| 2024-10-17 |
1.3022 USDT |
14,173.7190 HIGH |
1.3153 USDT |
1.2708 USDT |
1.2867 USDT |
1.2929 USDT |
| 2024-10-16 |
1.3457 USDT |
2,727.1310 HIGH |
1.3272 USDT |
1.3255 USDT |
1.3307 USDT |
1.3451 USDT |
| 2024-10-15 |
1.3615 USDT |
23,487.7260 HIGH |
1.3371 USDT |
1.3107 USDT |
1.3389 USDT |
1.3382 USDT |
| 2024-10-14 |
1.3586 USDT |
587.5910 HIGH |
1.3829 USDT |
1.3820 USDT |
1.3865 USDT |
1.3821 USDT |
| 2024-10-13 |
1.3071 USDT |
9,241.6430 HIGH |
1.3166 USDT |
1.2652 USDT |
1.2921 USDT |
1.2921 USDT |
| 2024-10-12 |
1.3220 USDT |
2,660.7710 HIGH |
1.3290 USDT |
1.3145 USDT |
1.3212 USDT |
1.3232 USDT |
| 2024-10-11 |
1.2842 USDT |
11,811.4050 HIGH |
1.2914 USDT |
1.2825 USDT |
1.2914 USDT |
1.3049 USDT |
| 2024-10-10 |
1.2463 USDT |
882.9220 HIGH |
1.2394 USDT |
1.2305 USDT |
1.2427 USDT |
1.2425 USDT |
| 2024-10-09 |
1.2813 USDT |
8,389.5130 HIGH |
1.2847 USDT |
1.2491 USDT |
1.2626 USDT |
1.2707 USDT |
| 2024-10-08 |
1.3060 USDT |
134.1090 HIGH |
1.2848 USDT |
1.2812 USDT |
1.2872 USDT |
1.2872 USDT |
| 2024-10-07 |
1.3107 USDT |
20,053.5800 HIGH |
1.3245 USDT |
1.2899 USDT |
1.3015 USDT |
1.3316 USDT |
| 2024-10-06 |
1.2791 USDT |
7,839.4850 HIGH |
1.2810 USDT |
1.2738 USDT |
1.2810 USDT |
1.2965 USDT |
| 2024-10-05 |
1.2871 USDT |
8,731.9280 HIGH |
1.2851 USDT |
1.2667 USDT |
1.2786 USDT |
1.2720 USDT |
| 2024-10-04 |
1.2690 USDT |
439.6970 HIGH |
1.2973 USDT |
1.2881 USDT |
1.2996 USDT |
1.2896 USDT |