Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
1.5741 USDT |
4,167.1720 HIGH |
1.5866 USDT |
1.5849 USDT |
1.5927 USDT |
1.5992 USDT |
| 2023-05-21 |
1.6569 USDT |
5,647.8040 HIGH |
1.5975 USDT |
1.5862 USDT |
1.5992 USDT |
1.5988 USDT |
| 2023-05-20 |
1.6522 USDT |
3,179.6030 HIGH |
1.6801 USDT |
1.6512 USDT |
1.6563 USDT |
1.6549 USDT |
| 2023-05-19 |
1.6919 USDT |
6,178.2610 HIGH |
1.6708 USDT |
1.6624 USDT |
1.6838 USDT |
1.6838 USDT |
| 2023-05-18 |
1.7764 USDT |
8,549.5880 HIGH |
1.6914 USDT |
1.6878 USDT |
1.7069 USDT |
1.7379 USDT |
| 2023-05-17 |
1.7042 USDT |
34,989.5380 HIGH |
1.6610 USDT |
1.6610 USDT |
1.7642 USDT |
1.7919 USDT |
| 2023-05-16 |
1.5499 USDT |
7,512.3510 HIGH |
1.5837 USDT |
1.5594 USDT |
1.5767 USDT |
1.5942 USDT |
| 2023-05-15 |
1.5144 USDT |
6,181.1650 HIGH |
1.5109 USDT |
1.5043 USDT |
1.5154 USDT |
1.5141 USDT |
| 2023-05-14 |
1.4547 USDT |
12,337.0430 HIGH |
1.4665 USDT |
1.4424 USDT |
1.4585 USDT |
1.4761 USDT |
| 2023-05-13 |
1.4795 USDT |
6,554.6680 HIGH |
1.4634 USDT |
1.4535 USDT |
1.4601 USDT |
1.4596 USDT |
| 2023-05-12 |
1.4745 USDT |
32,836.9340 HIGH |
1.4673 USDT |
1.4186 USDT |
1.4514 USDT |
1.4877 USDT |
| 2023-05-11 |
1.4454 USDT |
12,742.5740 HIGH |
1.4374 USDT |
1.3799 USDT |
1.4034 USDT |
1.4092 USDT |
| 2023-05-10 |
1.4476 USDT |
14,702.0550 HIGH |
1.4577 USDT |
1.4534 USDT |
1.4829 USDT |
1.5011 USDT |
| 2023-05-09 |
1.4680 USDT |
15,605.9630 HIGH |
1.4536 USDT |
1.4412 USDT |
1.4564 USDT |
1.4476 USDT |
| 2023-05-08 |
1.5584 USDT |
13,149.7720 HIGH |
1.4673 USDT |
1.4641 USDT |
1.4841 USDT |
1.4851 USDT |
| 2023-05-07 |
1.7335 USDT |
12,299.3510 HIGH |
1.7104 USDT |
1.6837 USDT |
1.6984 USDT |
1.6991 USDT |
| 2023-05-06 |
1.8224 USDT |
17,589.0690 HIGH |
1.7424 USDT |
1.7216 USDT |
1.7393 USDT |
1.7250 USDT |
| 2023-05-05 |
1.9212 USDT |
7,753.6720 HIGH |
1.9597 USDT |
1.9197 USDT |
1.9412 USDT |
1.9519 USDT |
| 2023-05-04 |
1.9433 USDT |
2,375.9520 HIGH |
1.9158 USDT |
1.8962 USDT |
1.9126 USDT |
1.9115 USDT |
| 2023-05-03 |
1.8949 USDT |
10,057.1430 HIGH |
1.8738 USDT |
1.8691 USDT |
1.8903 USDT |
1.9753 USDT |
| 2023-05-02 |
1.9373 USDT |
5,650.5460 HIGH |
1.9775 USDT |
1.9667 USDT |
1.9836 USDT |
1.9772 USDT |
| 2023-05-01 |
1.9443 USDT |
1,795.4210 HIGH |
1.9072 USDT |
1.9059 USDT |
1.9218 USDT |
1.9196 USDT |
| 2023-04-30 |
2.0278 USDT |
12,825.7790 HIGH |
2.0614 USDT |
1.9689 USDT |
1.9940 USDT |
1.9943 USDT |
| 2023-04-29 |
2.0553 USDT |
3,141.1340 HIGH |
2.0527 USDT |
2.0432 USDT |
2.0587 USDT |
2.0584 USDT |
| 2023-04-28 |
2.0932 USDT |
9,217.7440 HIGH |
2.0563 USDT |
2.0310 USDT |
2.0565 USDT |
2.0753 USDT |
| 2023-04-27 |
2.0754 USDT |
3,258.8390 HIGH |
2.0733 USDT |
2.0650 USDT |
2.0802 USDT |
2.0802 USDT |
| 2023-04-26 |
2.0531 USDT |
61,263.5670 HIGH |
2.1109 USDT |
1.8953 USDT |
1.9843 USDT |
1.9964 USDT |
| 2023-04-25 |
1.9020 USDT |
26,293.6300 HIGH |
1.8531 USDT |
1.8451 USDT |
1.8571 USDT |
2.0246 USDT |
| 2023-04-24 |
1.9707 USDT |
12,474.9100 HIGH |
1.9634 USDT |
1.9342 USDT |
1.9505 USDT |
1.9505 USDT |
| 2023-04-23 |
2.0229 USDT |
29,202.4800 HIGH |
2.0704 USDT |
1.9663 USDT |
1.9853 USDT |
1.9789 USDT |
| 2023-04-22 |
1.9075 USDT |
784.7410 HIGH |
1.9454 USDT |
1.9447 USDT |
1.9622 USDT |
1.9608 USDT |
| 2023-04-21 |
2.0202 USDT |
30,675.0470 HIGH |
2.0357 USDT |
1.8655 USDT |
1.8890 USDT |
1.8672 USDT |
| 2023-04-20 |
2.1290 USDT |
10,538.8910 HIGH |
2.0484 USDT |
2.0373 USDT |
2.0601 USDT |
2.0547 USDT |
| 2023-04-19 |
2.2659 USDT |
13,606.9610 HIGH |
2.2456 USDT |
2.1746 USDT |
2.2153 USDT |
2.1986 USDT |
| 2023-04-18 |
2.4871 USDT |
13,459.3220 HIGH |
2.4202 USDT |
2.3883 USDT |
2.4057 USDT |
2.4034 USDT |
| 2023-04-17 |
2.4694 USDT |
14,376.8670 HIGH |
2.4912 USDT |
2.4680 USDT |
2.4986 USDT |
2.4839 USDT |
| 2023-04-16 |
2.4411 USDT |
20,780.3720 HIGH |
2.4342 USDT |
2.4052 USDT |
2.4496 USDT |
2.4678 USDT |
| 2023-04-15 |
2.2856 USDT |
22,448.1700 HIGH |
2.3312 USDT |
2.2980 USDT |
2.3257 USDT |
2.3534 USDT |
| 2023-04-14 |
2.2079 USDT |
2,557.3980 HIGH |
2.2451 USDT |
2.2228 USDT |
2.2451 USDT |
2.2264 USDT |