Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
1.2607 USDT |
5,378.6090 HIGH |
1.2597 USDT |
1.2471 USDT |
1.2497 USDT |
1.2497 USDT |
| 2023-09-29 |
1.2524 USDT |
8,397.5640 HIGH |
1.2432 USDT |
1.2382 USDT |
1.2470 USDT |
1.2623 USDT |
| 2023-09-28 |
1.2398 USDT |
6,468.7570 HIGH |
1.2558 USDT |
1.2477 USDT |
1.2600 USDT |
1.2624 USDT |
| 2023-09-27 |
1.2558 USDT |
17,380.9110 HIGH |
1.2501 USDT |
1.2260 USDT |
1.2423 USDT |
1.2360 USDT |
| 2023-09-26 |
1.2744 USDT |
3,023.6200 HIGH |
1.2743 USDT |
1.2488 USDT |
1.2654 USDT |
1.2570 USDT |
| 2023-09-25 |
1.2859 USDT |
4,078.2690 HIGH |
1.2945 USDT |
1.2830 USDT |
1.2882 USDT |
1.2874 USDT |
| 2023-09-24 |
1.3025 USDT |
9,590.9020 HIGH |
1.2997 USDT |
1.2728 USDT |
1.2792 USDT |
1.2792 USDT |
| 2023-09-23 |
1.3113 USDT |
5,703.6470 HIGH |
1.3160 USDT |
1.3098 USDT |
1.3109 USDT |
1.3104 USDT |
| 2023-09-22 |
1.3153 USDT |
5,841.2120 HIGH |
1.3156 USDT |
1.3039 USDT |
1.3100 USDT |
1.3104 USDT |
| 2023-09-21 |
1.3148 USDT |
3,300.3070 HIGH |
1.3065 USDT |
1.2938 USDT |
1.3065 USDT |
1.3068 USDT |
| 2023-09-20 |
1.3425 USDT |
31,763.0340 HIGH |
1.3235 USDT |
1.3125 USDT |
1.3327 USDT |
1.3306 USDT |
| 2023-09-19 |
1.3731 USDT |
4,176.1190 HIGH |
1.3823 USDT |
1.3764 USDT |
1.3855 USDT |
1.3850 USDT |
| 2023-09-18 |
1.3320 USDT |
25,174.6510 HIGH |
1.3463 USDT |
1.3442 USDT |
1.3604 USDT |
1.3587 USDT |
| 2023-09-17 |
1.3251 USDT |
10,523.0120 HIGH |
1.2794 USDT |
1.2595 USDT |
1.2804 USDT |
1.2928 USDT |
| 2023-09-16 |
1.4031 USDT |
4,159.2700 HIGH |
1.4002 USDT |
1.3885 USDT |
1.4000 USDT |
1.4126 USDT |
| 2023-09-15 |
1.3899 USDT |
6,926.9770 HIGH |
1.3886 USDT |
1.3804 USDT |
1.3916 USDT |
1.4119 USDT |
| 2023-09-14 |
1.3385 USDT |
8,674.6140 HIGH |
1.3669 USDT |
1.3624 USDT |
1.3756 USDT |
1.3748 USDT |
| 2023-09-13 |
1.2456 USDT |
15,062.4580 HIGH |
1.2608 USDT |
1.2603 USDT |
1.2754 USDT |
1.2923 USDT |
| 2023-09-12 |
1.2579 USDT |
68,492.7970 HIGH |
1.2301 USDT |
1.2265 USDT |
1.2368 USDT |
1.2337 USDT |
| 2023-09-11 |
1.2866 USDT |
12,927.3200 HIGH |
1.3088 USDT |
1.2693 USDT |
1.2866 USDT |
1.2866 USDT |
| 2023-09-10 |
1.2562 USDT |
15,980.1680 HIGH |
1.2716 USDT |
1.2704 USDT |
1.2851 USDT |
1.2844 USDT |
| 2023-09-09 |
1.2655 USDT |
4,028.6070 HIGH |
1.2284 USDT |
1.2259 USDT |
1.2416 USDT |
1.2584 USDT |
| 2023-09-08 |
1.2844 USDT |
3,180.4000 HIGH |
1.2722 USDT |
1.2635 USDT |
1.2706 USDT |
1.2766 USDT |
| 2023-09-07 |
1.2968 USDT |
5,369.3750 HIGH |
1.2895 USDT |
1.2828 USDT |
1.2870 USDT |
1.2830 USDT |
| 2023-09-06 |
1.2722 USDT |
13,573.8030 HIGH |
1.2764 USDT |
1.2547 USDT |
1.2764 USDT |
1.2928 USDT |
| 2023-09-05 |
1.2295 USDT |
21,754.0850 HIGH |
1.2779 USDT |
1.2435 USDT |
1.2468 USDT |
1.2464 USDT |
| 2023-09-04 |
1.1888 USDT |
5,356.3880 HIGH |
1.1920 USDT |
1.1715 USDT |
1.1779 USDT |
1.1798 USDT |
| 2023-09-03 |
1.1833 USDT |
7,785.2440 HIGH |
1.1331 USDT |
1.1326 USDT |
1.1452 USDT |
1.1587 USDT |
| 2023-09-02 |
1.1873 USDT |
13,030.9190 HIGH |
1.1880 USDT |
1.1691 USDT |
1.1810 USDT |
1.1810 USDT |
| 2023-09-01 |
1.1519 USDT |
9,735.5170 HIGH |
1.1558 USDT |
1.1337 USDT |
1.1560 USDT |
1.1577 USDT |
| 2023-08-31 |
1.1626 USDT |
18,115.1320 HIGH |
1.1625 USDT |
1.1101 USDT |
1.1368 USDT |
1.1403 USDT |
| 2023-08-30 |
1.1688 USDT |
7,414.6140 HIGH |
1.1560 USDT |
1.1501 USDT |
1.1613 USDT |
1.1829 USDT |
| 2023-08-29 |
1.1182 USDT |
21,694.6500 HIGH |
1.1520 USDT |
1.1439 USDT |
1.1531 USDT |
1.1647 USDT |
| 2023-08-28 |
1.0814 USDT |
7,303.4430 HIGH |
1.1038 USDT |
1.0961 USDT |
1.1018 USDT |
1.1048 USDT |
| 2023-08-27 |
1.0945 USDT |
10,306.4210 HIGH |
1.0919 USDT |
1.0776 USDT |
1.0835 USDT |
1.0780 USDT |
| 2023-08-26 |
1.1116 USDT |
4,466.9580 HIGH |
1.1116 USDT |
1.0976 USDT |
1.1020 USDT |
1.1062 USDT |
| 2023-08-25 |
1.1169 USDT |
4,758.4650 HIGH |
1.1090 USDT |
1.1039 USDT |
1.1092 USDT |
1.1115 USDT |
| 2023-08-24 |
1.1454 USDT |
5,942.7140 HIGH |
1.1352 USDT |
1.1185 USDT |
1.1288 USDT |
1.1292 USDT |
| 2023-08-23 |
1.1239 USDT |
5,447.9500 HIGH |
1.1422 USDT |
1.1336 USDT |
1.1419 USDT |
1.1403 USDT |
| 2023-08-22 |
1.1115 USDT |
8,782.4370 HIGH |
1.1001 USDT |
1.0582 USDT |
1.0864 USDT |
1.0762 USDT |
| 2023-08-21 |
1.1167 USDT |
2,292.9390 HIGH |
1.1097 USDT |
1.1097 USDT |
1.1184 USDT |
1.1269 USDT |
| 2023-08-20 |
1.1443 USDT |
5,083.0130 HIGH |
1.1290 USDT |
1.1286 USDT |
1.1397 USDT |
1.1414 USDT |
| 2023-08-19 |
1.1365 USDT |
4,339.2390 HIGH |
1.1446 USDT |
1.1353 USDT |
1.1371 USDT |
1.1367 USDT |
| 2023-08-18 |
1.1053 USDT |
11,727.5500 HIGH |
1.1323 USDT |
1.1163 USDT |
1.1323 USDT |
1.1337 USDT |
| 2023-08-17 |
1.2114 USDT |
6,218.3550 HIGH |
1.2043 USDT |
1.1872 USDT |
1.1957 USDT |
1.1913 USDT |
| 2023-08-16 |
1.2413 USDT |
34,697.5170 HIGH |
1.2628 USDT |
1.1854 USDT |
1.2101 USDT |
1.2047 USDT |
| 2023-08-15 |
1.2885 USDT |
48,273.2450 HIGH |
1.3151 USDT |
1.1835 USDT |
1.2734 USDT |
1.2802 USDT |
| 2023-08-14 |
1.3887 USDT |
9,913.5250 HIGH |
1.3485 USDT |
1.3393 USDT |
1.3456 USDT |
1.3396 USDT |
| 2023-08-13 |
1.4275 USDT |
10,886.6850 HIGH |
1.4424 USDT |
1.4376 USDT |
1.4488 USDT |
1.4484 USDT |
| 2023-08-12 |
1.4434 USDT |
55,107.0280 HIGH |
1.4712 USDT |
1.4488 USDT |
1.4783 USDT |
1.4663 USDT |