Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
1.1285 USDT |
13,440.5850 HIGH |
1.1383 USDT |
1.1158 USDT |
1.1271 USDT |
1.1370 USDT |
| 2023-07-10 |
1.1166 USDT |
11,813.3170 HIGH |
1.1353 USDT |
1.1175 USDT |
1.1281 USDT |
1.1260 USDT |
| 2023-07-09 |
1.1698 USDT |
4,382.9750 HIGH |
1.1694 USDT |
1.1551 USDT |
1.1561 USDT |
1.1557 USDT |
| 2023-07-08 |
1.1667 USDT |
6,640.3480 HIGH |
1.1644 USDT |
1.1427 USDT |
1.1560 USDT |
1.1464 USDT |
| 2023-07-07 |
1.1726 USDT |
3,964.6430 HIGH |
1.1697 USDT |
1.1605 USDT |
1.1707 USDT |
1.1727 USDT |
| 2023-07-06 |
1.2338 USDT |
7,666.5890 HIGH |
1.2041 USDT |
1.1747 USDT |
1.1777 USDT |
1.1777 USDT |
| 2023-07-05 |
1.3040 USDT |
13,647.0890 HIGH |
1.2404 USDT |
1.2329 USDT |
1.2454 USDT |
1.2444 USDT |
| 2023-07-04 |
1.3217 USDT |
88,282.5110 HIGH |
1.3274 USDT |
1.3078 USDT |
1.3268 USDT |
1.3265 USDT |
| 2023-07-03 |
1.2805 USDT |
15,717.4830 HIGH |
1.2999 USDT |
1.2907 USDT |
1.3026 USDT |
1.3184 USDT |
| 2023-07-02 |
1.2513 USDT |
5,883.0140 HIGH |
1.2349 USDT |
1.2164 USDT |
1.2296 USDT |
1.2324 USDT |
| 2023-07-01 |
1.2407 USDT |
13,741.5270 HIGH |
1.2633 USDT |
1.2486 USDT |
1.2632 USDT |
1.2724 USDT |
| 2023-06-30 |
1.2224 USDT |
11,430.5250 HIGH |
1.2296 USDT |
1.2086 USDT |
1.2196 USDT |
1.2194 USDT |
| 2023-06-29 |
1.2116 USDT |
5,848.6750 HIGH |
1.2069 USDT |
1.1953 USDT |
1.2077 USDT |
1.2062 USDT |
| 2023-06-28 |
1.2395 USDT |
23,754.6270 HIGH |
1.2300 USDT |
1.1547 USDT |
1.2028 USDT |
1.1970 USDT |
| 2023-06-27 |
1.3120 USDT |
8,537.4510 HIGH |
1.3188 USDT |
1.3030 USDT |
1.3096 USDT |
1.3072 USDT |
| 2023-06-26 |
1.3309 USDT |
19,457.5530 HIGH |
1.2959 USDT |
1.2730 USDT |
1.2955 USDT |
1.2836 USDT |
| 2023-06-25 |
1.3616 USDT |
9,666.3890 HIGH |
1.3476 USDT |
1.3352 USDT |
1.3445 USDT |
1.3563 USDT |
| 2023-06-24 |
1.3379 USDT |
18,822.7760 HIGH |
1.3105 USDT |
1.2946 USDT |
1.3100 USDT |
1.3161 USDT |
| 2023-06-23 |
1.3097 USDT |
24,596.0720 HIGH |
1.3312 USDT |
1.3240 USDT |
1.3425 USDT |
1.3411 USDT |
| 2023-06-22 |
1.3715 USDT |
20,245.6120 HIGH |
1.3189 USDT |
1.3183 USDT |
1.3460 USDT |
1.3445 USDT |