Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
2.1262 USDT |
2,691.1240 HIGH |
2.0826 USDT |
2.0450 USDT |
2.0654 USDT |
2.0554 USDT |
| 2023-04-01 |
2.2039 USDT |
3,688.6367 HIGH |
2.1388 USDT |
2.1302 USDT |
2.1475 USDT |
2.1597 USDT |
| 2023-03-31 |
2.1026 USDT |
5,726.2160 HIGH |
2.1530 USDT |
2.1219 USDT |
2.1455 USDT |
2.1455 USDT |
| 2023-03-30 |
2.1232 USDT |
4,346.5268 HIGH |
2.0544 USDT |
2.0406 USDT |
2.0615 USDT |
2.1121 USDT |
| 2023-03-29 |
2.0929 USDT |
3,979.7053 HIGH |
2.1422 USDT |
2.0983 USDT |
2.1421 USDT |
2.1494 USDT |
| 2023-03-28 |
1.9494 USDT |
15,518.3759 HIGH |
1.9231 USDT |
1.9159 USDT |
1.9329 USDT |
2.0032 USDT |
| 2023-03-27 |
2.0080 USDT |
3,573.6328 HIGH |
1.9601 USDT |
1.9553 USDT |
1.9722 USDT |
1.9716 USDT |
| 2023-03-26 |
2.1055 USDT |
3,558.7757 HIGH |
2.0816 USDT |
2.0728 USDT |
2.0855 USDT |
2.1186 USDT |
| 2023-03-25 |
2.1093 USDT |
5,994.6953 HIGH |
2.1175 USDT |
2.0377 USDT |
2.0615 USDT |
2.0615 USDT |
| 2023-03-24 |
2.1791 USDT |
4,822.6571 HIGH |
2.1156 USDT |
2.0840 USDT |
2.1132 USDT |
2.1216 USDT |
| 2023-03-23 |
2.2513 USDT |
12,880.5444 HIGH |
2.3196 USDT |
2.2381 USDT |
2.2874 USDT |
2.2812 USDT |
| 2023-03-22 |
2.3509 USDT |
23,517.8787 HIGH |
2.3243 USDT |
2.1299 USDT |
2.1927 USDT |
2.1760 USDT |
| 2023-03-21 |
2.3893 USDT |
6,537.7524 HIGH |
2.4332 USDT |
2.4314 USDT |
2.4821 USDT |
2.4785 USDT |
| 2023-03-20 |
2.5463 USDT |
13,769.7217 HIGH |
2.4188 USDT |
2.3601 USDT |
2.4291 USDT |
2.4373 USDT |
| 2023-03-19 |
2.4589 USDT |
32,538.4329 HIGH |
2.4735 USDT |
2.4586 USDT |
2.5469 USDT |
2.5710 USDT |
| 2023-03-18 |
2.4947 USDT |
9,655.6430 HIGH |
2.4787 USDT |
2.4114 USDT |
2.4226 USDT |
2.4168 USDT |
| 2023-03-17 |
2.2603 USDT |
11,732.9076 HIGH |
2.2280 USDT |
2.2275 USDT |
2.2617 USDT |
2.2607 USDT |
| 2023-03-16 |
2.1798 USDT |
13,023.2549 HIGH |
2.1844 USDT |
2.1680 USDT |
2.2196 USDT |
2.2177 USDT |
| 2023-03-15 |
2.3690 USDT |
16,413.2851 HIGH |
2.0913 USDT |
2.0855 USDT |
2.1432 USDT |
2.1828 USDT |
| 2023-03-14 |
2.3296 USDT |
21,122.0833 HIGH |
2.4619 USDT |
2.2928 USDT |
2.3774 USDT |
2.3583 USDT |
| 2023-03-13 |
2.1561 USDT |
24,730.2331 HIGH |
2.2138 USDT |
2.1646 USDT |
2.2146 USDT |
2.1646 USDT |
| 2023-03-12 |
1.8774 USDT |
51,546.2737 HIGH |
1.8709 USDT |
1.8299 USDT |
1.9042 USDT |
2.1485 USDT |
| 2023-03-11 |
1.7848 USDT |
11,471.4278 HIGH |
1.6688 USDT |
1.6675 USDT |
1.6859 USDT |
1.7051 USDT |
| 2023-03-10 |
1.8076 USDT |
6,152.3853 HIGH |
1.8119 USDT |
1.8119 USDT |
1.8564 USDT |
1.8590 USDT |
| 2023-03-09 |
1.9754 USDT |
25,867.3608 HIGH |
1.9863 USDT |
1.7766 USDT |
1.7999 USDT |
1.7945 USDT |
| 2023-03-08 |
2.1185 USDT |
6,274.2551 HIGH |
2.0439 USDT |
2.0383 USDT |
2.0614 USDT |
2.0423 USDT |
| 2023-03-07 |
2.2736 USDT |
7,723.3747 HIGH |
2.2509 USDT |
2.1776 USDT |
2.2103 USDT |
2.2056 USDT |
| 2023-03-06 |
2.3210 USDT |
4,162.1522 HIGH |
2.3283 USDT |
2.2913 USDT |
2.3228 USDT |
2.3267 USDT |
| 2023-03-05 |
2.3305 USDT |
5,107.4383 HIGH |
2.3743 USDT |
2.3443 USDT |
2.3743 USDT |
2.3888 USDT |
| 2023-03-04 |
2.3386 USDT |
22,083.4995 HIGH |
2.3242 USDT |
2.1347 USDT |
2.2169 USDT |
2.1613 USDT |
| 2023-03-03 |
2.4903 USDT |
12,848.7260 HIGH |
2.4017 USDT |
2.3778 USDT |
2.4116 USDT |
2.3974 USDT |
| 2023-03-02 |
2.8360 USDT |
4,904.2323 HIGH |
2.7572 USDT |
2.7489 USDT |
2.7738 USDT |
2.7876 USDT |
| 2023-03-01 |
2.9023 USDT |
5,852.9758 HIGH |
2.9090 USDT |
2.8534 USDT |
2.8931 USDT |
2.8865 USDT |
| 2023-02-28 |
2.9147 USDT |
7,723.8332 HIGH |
2.9384 USDT |
2.7917 USDT |
2.8203 USDT |
2.8165 USDT |
| 2023-02-27 |
2.9495 USDT |
5,082.9314 HIGH |
2.9134 USDT |
2.9065 USDT |
2.9743 USDT |
2.9794 USDT |
| 2023-02-26 |
2.8048 USDT |
8,990.8342 HIGH |
2.8113 USDT |
2.7454 USDT |
2.7858 USDT |
2.9180 USDT |
| 2023-02-25 |
2.8500 USDT |
13,644.7224 HIGH |
2.7711 USDT |
2.6549 USDT |
2.7144 USDT |
2.8362 USDT |
| 2023-02-24 |
3.1383 USDT |
8,897.5850 HIGH |
2.9194 USDT |
2.8792 USDT |
2.9093 USDT |
2.9086 USDT |
| 2023-02-23 |
3.3938 USDT |
20,531.7035 HIGH |
3.2768 USDT |
3.2557 USDT |
3.2973 USDT |
3.4871 USDT |
| 2023-02-22 |
3.5141 USDT |
10,098.7282 HIGH |
3.2832 USDT |
3.2602 USDT |
3.3129 USDT |
3.3251 USDT |
| 2023-02-21 |
3.8826 USDT |
11,138.6037 HIGH |
3.7865 USDT |
3.7504 USDT |
3.8620 USDT |
3.7534 USDT |
| 2023-02-20 |
3.8262 USDT |
20,395.7653 HIGH |
4.3009 USDT |
4.0402 USDT |
4.1400 USDT |
4.2007 USDT |
| 2023-02-19 |
3.5587 USDT |
17,437.4616 HIGH |
3.3199 USDT |
3.2344 USDT |
3.3199 USDT |
3.4839 USDT |
| 2023-02-18 |
3.2865 USDT |
11,833.6886 HIGH |
3.2918 USDT |
3.2392 USDT |
3.2922 USDT |
3.3055 USDT |
| 2023-02-17 |
3.0937 USDT |
11,813.9883 HIGH |
3.0185 USDT |
2.9806 USDT |
3.0675 USDT |
3.0231 USDT |
| 2023-02-16 |
3.4390 USDT |
12,079.1456 HIGH |
3.3580 USDT |
3.1703 USDT |
3.2074 USDT |
3.1977 USDT |
| 2023-02-15 |
3.2588 USDT |
19,557.3062 HIGH |
3.3263 USDT |
3.3117 USDT |
3.3866 USDT |
3.4299 USDT |
| 2023-02-14 |
3.0378 USDT |
10,317.4729 HIGH |
3.2282 USDT |
3.2152 USDT |
3.2648 USDT |
3.3031 USDT |
| 2023-02-13 |
2.9522 USDT |
9,061.7266 HIGH |
2.7722 USDT |
2.6928 USDT |
2.7468 USDT |
2.8047 USDT |
| 2023-02-12 |
3.2715 USDT |
36,943.5575 HIGH |
3.2397 USDT |
3.0730 USDT |
3.1377 USDT |
3.0736 USDT |