Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-21 |
1.3182 USDT |
34,114.7830 HIGH |
1.3236 USDT |
1.3079 USDT |
1.3330 USDT |
1.3456 USDT |
| 2023-06-20 |
1.2373 USDT |
55,894.5950 HIGH |
1.2053 USDT |
1.1975 USDT |
1.2177 USDT |
1.3228 USDT |
| 2023-06-19 |
1.2096 USDT |
27,587.3650 HIGH |
1.2058 USDT |
1.1909 USDT |
1.2206 USDT |
1.2261 USDT |
| 2023-06-18 |
1.2741 USDT |
40,013.1210 HIGH |
1.2991 USDT |
1.2263 USDT |
1.2404 USDT |
1.2376 USDT |
| 2023-06-17 |
1.3052 USDT |
9,623.5150 HIGH |
1.2955 USDT |
1.2896 USDT |
1.3036 USDT |
1.2896 USDT |
| 2023-06-16 |
1.2374 USDT |
20,756.4740 HIGH |
1.2161 USDT |
1.2161 USDT |
1.2298 USDT |
1.2784 USDT |
| 2023-06-15 |
1.2476 USDT |
14,218.6140 HIGH |
1.2701 USDT |
1.2658 USDT |
1.2730 USDT |
1.2666 USDT |
| 2023-06-14 |
1.2933 USDT |
33,618.7920 HIGH |
1.3136 USDT |
1.1883 USDT |
1.3075 USDT |
1.2459 USDT |
| 2023-06-13 |
1.2764 USDT |
5,387.8540 HIGH |
1.2573 USDT |
1.2571 USDT |
1.2674 USDT |
1.2688 USDT |
| 2023-06-12 |
1.2418 USDT |
13,925.8890 HIGH |
1.2526 USDT |
1.2403 USDT |
1.2526 USDT |
1.2736 USDT |
| 2023-06-11 |
1.2522 USDT |
34,149.6960 HIGH |
1.2291 USDT |
1.2291 USDT |
1.2585 USDT |
1.2456 USDT |
| 2023-06-10 |
1.2249 USDT |
71,058.3770 HIGH |
1.1647 USDT |
1.1557 USDT |
1.2236 USDT |
1.2473 USDT |
| 2023-06-09 |
1.5604 USDT |
9,521.0590 HIGH |
1.5853 USDT |
1.5347 USDT |
1.5637 USDT |
1.5659 USDT |
| 2023-06-08 |
1.5640 USDT |
12,302.7900 HIGH |
1.5409 USDT |
1.5365 USDT |
1.5526 USDT |
1.5548 USDT |
| 2023-06-07 |
1.6176 USDT |
5,468.7750 HIGH |
1.5556 USDT |
1.5350 USDT |
1.5401 USDT |
1.5385 USDT |
| 2023-06-06 |
1.7571 USDT |
35,793.7670 HIGH |
1.7913 USDT |
1.7785 USDT |
1.7928 USDT |
1.7832 USDT |
| 2023-06-05 |
2.0572 USDT |
71,330.4330 HIGH |
1.8549 USDT |
1.7480 USDT |
1.7940 USDT |
1.7570 USDT |
| 2023-06-04 |
2.0926 USDT |
13,495.7490 HIGH |
2.0749 USDT |
2.0746 USDT |
2.0996 USDT |
2.0830 USDT |
| 2023-06-03 |
2.0772 USDT |
9,493.8610 HIGH |
2.0628 USDT |
2.0503 USDT |
2.0606 USDT |
2.0606 USDT |
| 2023-06-02 |
2.0577 USDT |
15,180.0010 HIGH |
2.1096 USDT |
2.1039 USDT |
2.1275 USDT |
2.1129 USDT |
| 2023-06-01 |
2.0180 USDT |
17,452.7010 HIGH |
2.0358 USDT |
1.9914 USDT |
2.0095 USDT |
2.0095 USDT |
| 2023-05-31 |
1.9553 USDT |
6,115.6550 HIGH |
1.9099 USDT |
1.8951 USDT |
1.9131 USDT |
1.9133 USDT |
| 2023-05-30 |
2.0173 USDT |
11,893.1230 HIGH |
2.0117 USDT |
1.9782 USDT |
2.0035 USDT |
1.9960 USDT |
| 2023-05-29 |
2.0793 USDT |
8,958.8830 HIGH |
2.0672 USDT |
2.0483 USDT |
2.0584 USDT |
2.0511 USDT |
| 2023-05-28 |
2.1298 USDT |
33,294.4570 HIGH |
2.0805 USDT |
2.0413 USDT |
2.0665 USDT |
2.0826 USDT |
| 2023-05-27 |
2.2262 USDT |
7,599.9570 HIGH |
2.2285 USDT |
2.1800 USDT |
2.1914 USDT |
2.1845 USDT |
| 2023-05-26 |
2.1300 USDT |
21,943.3000 HIGH |
2.2581 USDT |
2.1829 USDT |
2.1955 USDT |
2.1836 USDT |
| 2023-05-25 |
2.0372 USDT |
16,459.0790 HIGH |
2.0007 USDT |
2.0007 USDT |
2.0414 USDT |
2.0369 USDT |
| 2023-05-24 |
1.8879 USDT |
48,904.8450 HIGH |
1.8889 USDT |
1.8729 USDT |
1.9586 USDT |
1.9461 USDT |
| 2023-05-23 |
1.8271 USDT |
29,834.5980 HIGH |
1.8848 USDT |
1.8831 USDT |
1.9082 USDT |
1.8868 USDT |