Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-13 |
2.1868 USDT |
9,636.0510 HIGH |
2.2064 USDT |
2.1756 USDT |
2.1907 USDT |
2.2065 USDT |
| 2023-04-12 |
2.0751 USDT |
36,417.5100 HIGH |
2.0884 USDT |
2.0678 USDT |
2.1054 USDT |
2.1525 USDT |
| 2023-04-11 |
2.1285 USDT |
15,356.3220 HIGH |
2.1269 USDT |
2.0861 USDT |
2.0962 USDT |
2.0942 USDT |
| 2023-04-10 |
2.0485 USDT |
9,645.5300 HIGH |
2.1098 USDT |
2.0743 USDT |
2.0901 USDT |
2.1182 USDT |
| 2023-04-09 |
1.9667 USDT |
6,551.2370 HIGH |
1.9720 USDT |
1.9700 USDT |
1.9943 USDT |
2.0472 USDT |
| 2023-04-08 |
1.9617 USDT |
7,832.2360 HIGH |
1.9443 USDT |
1.9190 USDT |
1.9373 USDT |
1.9372 USDT |
| 2023-04-07 |
2.0006 USDT |
2,275.2070 HIGH |
1.9422 USDT |
1.9398 USDT |
1.9513 USDT |
1.9574 USDT |
| 2023-04-06 |
2.0596 USDT |
2,887.4230 HIGH |
2.0249 USDT |
2.0111 USDT |
2.0304 USDT |
2.0121 USDT |
| 2023-04-05 |
2.1364 USDT |
6,969.8090 HIGH |
2.0854 USDT |
2.0498 USDT |
2.0674 USDT |
2.0859 USDT |
| 2023-04-04 |
2.0668 USDT |
3,093.8220 HIGH |
2.0765 USDT |
2.0759 USDT |
2.0878 USDT |
2.1020 USDT |
| 2023-04-03 |
2.0509 USDT |
11,215.7380 HIGH |
2.0211 USDT |
1.9810 USDT |
2.0221 USDT |
2.0080 USDT |
| 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 |