Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
1.2553 USDT |
2,299.4180 HIGH |
1.2404 USDT |
1.2400 USDT |
1.2436 USDT |
1.2468 USDT |
| 2023-08-10 |
1.2899 USDT |
7,801.6100 HIGH |
1.2670 USDT |
1.2588 USDT |
1.2626 USDT |
1.2596 USDT |
| 2023-08-09 |
1.2864 USDT |
29,372.4370 HIGH |
1.3324 USDT |
1.2766 USDT |
1.2897 USDT |
1.2895 USDT |
| 2023-08-08 |
1.3876 USDT |
30,708.3540 HIGH |
1.2558 USDT |
1.2503 USDT |
1.2617 USDT |
1.2590 USDT |
| 2023-08-07 |
1.4497 USDT |
111,557.6130 HIGH |
1.4456 USDT |
1.4406 USDT |
1.4888 USDT |
1.4852 USDT |
| 2023-08-06 |
1.3297 USDT |
28,926.0310 HIGH |
1.2973 USDT |
1.2952 USDT |
1.3148 USDT |
1.3340 USDT |
| 2023-08-05 |
1.2427 USDT |
48,042.0810 HIGH |
1.2605 USDT |
1.2605 USDT |
1.2783 USDT |
1.2865 USDT |
| 2023-08-04 |
1.1751 USDT |
4,637.6050 HIGH |
1.1856 USDT |
1.1610 USDT |
1.1782 USDT |
1.1797 USDT |
| 2023-08-03 |
1.2058 USDT |
8,746.9780 HIGH |
1.2203 USDT |
1.1847 USDT |
1.1876 USDT |
1.1876 USDT |
| 2023-08-02 |
1.2260 USDT |
5,835.8300 HIGH |
1.2151 USDT |
1.2054 USDT |
1.2071 USDT |
1.2065 USDT |
| 2023-08-01 |
1.2143 USDT |
8,715.2990 HIGH |
1.2228 USDT |
1.2213 USDT |
1.2310 USDT |
1.2352 USDT |
| 2023-07-31 |
1.1801 USDT |
33,291.6180 HIGH |
1.1993 USDT |
1.1468 USDT |
1.1675 USDT |
1.1642 USDT |
| 2023-07-30 |
1.1370 USDT |
11,978.7770 HIGH |
1.1445 USDT |
1.1062 USDT |
1.1299 USDT |
1.1267 USDT |
| 2023-07-29 |
1.1450 USDT |
3,264.3830 HIGH |
1.1479 USDT |
1.1478 USDT |
1.1526 USDT |
1.1505 USDT |
| 2023-07-28 |
1.1344 USDT |
2,698.2340 HIGH |
1.1360 USDT |
1.1316 USDT |
1.1360 USDT |
1.1340 USDT |
| 2023-07-27 |
1.1209 USDT |
5,659.3730 HIGH |
1.1234 USDT |
1.1097 USDT |
1.1208 USDT |
1.1248 USDT |
| 2023-07-26 |
1.0952 USDT |
5,949.9860 HIGH |
1.0898 USDT |
1.0898 USDT |
1.1114 USDT |
1.1163 USDT |
| 2023-07-25 |
1.0907 USDT |
2,593.4640 HIGH |
1.0949 USDT |
1.0839 USDT |
1.0934 USDT |
1.0921 USDT |
| 2023-07-24 |
1.1049 USDT |
4,090.6840 HIGH |
1.0738 USDT |
1.0672 USDT |
1.0700 USDT |
1.0754 USDT |
| 2023-07-23 |
1.1528 USDT |
10,591.6270 HIGH |
1.1766 USDT |
1.1593 USDT |
1.1627 USDT |
1.1627 USDT |
| 2023-07-22 |
1.1454 USDT |
6,764.4760 HIGH |
1.1457 USDT |
1.1395 USDT |
1.1433 USDT |
1.1488 USDT |
| 2023-07-21 |
1.1485 USDT |
5,645.2640 HIGH |
1.1519 USDT |
1.1386 USDT |
1.1459 USDT |
1.1469 USDT |
| 2023-07-20 |
1.1710 USDT |
5,681.0890 HIGH |
1.1471 USDT |
1.1327 USDT |
1.1428 USDT |
1.1328 USDT |
| 2023-07-19 |
1.1587 USDT |
9,057.5200 HIGH |
1.1682 USDT |
1.1557 USDT |
1.1664 USDT |
1.1672 USDT |
| 2023-07-18 |
1.1406 USDT |
5,992.1200 HIGH |
1.1263 USDT |
1.1224 USDT |
1.1300 USDT |
1.1292 USDT |
| 2023-07-17 |
1.1568 USDT |
10,396.6910 HIGH |
1.1361 USDT |
1.1320 USDT |
1.1453 USDT |
1.1603 USDT |
| 2023-07-16 |
1.1603 USDT |
9,298.7740 HIGH |
1.1618 USDT |
1.1379 USDT |
1.1459 USDT |
1.1457 USDT |
| 2023-07-15 |
1.1796 USDT |
3,019.5680 HIGH |
1.1793 USDT |
1.1653 USDT |
1.1699 USDT |
1.1728 USDT |
| 2023-07-14 |
1.2104 USDT |
11,822.3500 HIGH |
1.1617 USDT |
1.1487 USDT |
1.1632 USDT |
1.1724 USDT |
| 2023-07-13 |
1.1846 USDT |
8,631.5200 HIGH |
1.2167 USDT |
1.2067 USDT |
1.2169 USDT |
1.2221 USDT |
| 2023-07-12 |
1.1477 USDT |
8,226.0090 HIGH |
1.1393 USDT |
1.1156 USDT |
1.1259 USDT |
1.1212 USDT |