Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
2.0217 USDT |
78,358.6110 HIGH |
2.0803 USDT |
1.8991 USDT |
2.0314 USDT |
2.0585 USDT |
| 2024-12-02 |
1.8098 USDT |
2,767.9470 HIGH |
1.8112 USDT |
1.7689 USDT |
1.8170 USDT |
1.7689 USDT |
| 2024-12-01 |
1.9005 USDT |
20,374.8440 HIGH |
1.9302 USDT |
1.8509 USDT |
1.8781 USDT |
1.8639 USDT |
| 2024-11-30 |
1.8423 USDT |
2,668.2020 HIGH |
1.9126 USDT |
1.9020 USDT |
1.9223 USDT |
1.9072 USDT |
| 2024-11-29 |
1.7656 USDT |
30,418.7720 HIGH |
1.7380 USDT |
1.7380 USDT |
1.8051 USDT |
1.8051 USDT |
| 2024-11-28 |
1.7168 USDT |
11,271.0210 HIGH |
1.6954 USDT |
1.6954 USDT |
1.7212 USDT |
1.7532 USDT |
| 2024-11-27 |
1.6801 USDT |
3,131.7660 HIGH |
1.7652 USDT |
1.7630 USDT |
1.7807 USDT |
1.7657 USDT |
| 2024-11-26 |
1.6160 USDT |
198.4490 HIGH |
1.5940 USDT |
1.5878 USDT |
1.6037 USDT |
1.6036 USDT |
| 2024-11-25 |
1.7023 USDT |
2,665.2280 HIGH |
1.6675 USDT |
1.6614 USDT |
1.6979 USDT |
1.6935 USDT |
| 2024-11-24 |
1.6053 USDT |
21,338.2350 HIGH |
1.5608 USDT |
1.4820 USDT |
1.5494 USDT |
1.5724 USDT |
| 2024-11-23 |
1.5073 USDT |
30,607.2970 HIGH |
1.5476 USDT |
1.4692 USDT |
1.5326 USDT |
1.5613 USDT |
| 2024-11-22 |
1.3964 USDT |
10,871.0980 HIGH |
1.3825 USDT |
1.3624 USDT |
1.3836 USDT |
1.4088 USDT |
| 2024-11-21 |
1.3614 USDT |
697.6620 HIGH |
1.4214 USDT |
1.4120 USDT |
1.4223 USDT |
1.4139 USDT |
| 2024-11-20 |
1.3824 USDT |
11,235.8340 HIGH |
1.3590 USDT |
1.3391 USDT |
1.3596 USDT |
1.3394 USDT |
| 2024-11-19 |
1.4464 USDT |
14,156.3330 HIGH |
1.4155 USDT |
1.4044 USDT |
1.4220 USDT |
1.4153 USDT |
| 2024-11-18 |
1.4598 USDT |
7,633.4680 HIGH |
1.4751 USDT |
1.4686 USDT |
1.5027 USDT |
1.4953 USDT |
| 2024-11-17 |
1.4674 USDT |
13,236.2050 HIGH |
1.4714 USDT |
1.4154 USDT |
1.4306 USDT |
1.4200 USDT |
| 2024-11-16 |
1.4544 USDT |
10,811.7510 HIGH |
1.4587 USDT |
1.4560 USDT |
1.4748 USDT |
1.4733 USDT |
| 2024-11-15 |
1.3743 USDT |
1,987.9510 HIGH |
1.3634 USDT |
1.3634 USDT |
1.3834 USDT |
1.3831 USDT |
| 2024-11-14 |
1.4330 USDT |
14,446.3860 HIGH |
1.4232 USDT |
1.3565 USDT |
1.3987 USDT |
1.3572 USDT |
| 2024-11-13 |
1.4091 USDT |
60,007.9160 HIGH |
1.3811 USDT |
1.3734 USDT |
1.3947 USDT |
1.3790 USDT |
| 2024-11-12 |
1.4730 USDT |
1,952.0240 HIGH |
1.4493 USDT |
1.4404 USDT |
1.4743 USDT |
1.4741 USDT |
| 2024-11-11 |
1.5076 USDT |
42,908.9860 HIGH |
1.4839 USDT |
1.4772 USDT |
1.5018 USDT |
1.4849 USDT |
| 2024-11-10 |
1.5671 USDT |
319,124.8680 HIGH |
1.3678 USDT |
1.3675 USDT |
1.3862 USDT |
1.5791 USDT |
| 2024-11-09 |
1.2970 USDT |
16,454.1400 HIGH |
1.2983 USDT |
1.2862 USDT |
1.3086 USDT |
1.3030 USDT |
| 2024-11-08 |
1.2594 USDT |
7,628.6480 HIGH |
1.2484 USDT |
1.2452 USDT |
1.2637 USDT |
1.2746 USDT |
| 2024-11-07 |
1.2816 USDT |
148.6420 HIGH |
1.2955 USDT |
1.2884 USDT |
1.2955 USDT |
1.2888 USDT |
| 2024-11-06 |
1.1979 USDT |
11,097.2290 HIGH |
1.2208 USDT |
1.2059 USDT |
1.2206 USDT |
1.2236 USDT |
| 2024-11-05 |
1.1230 USDT |
12,162.1070 HIGH |
1.1556 USDT |
1.1374 USDT |
1.1523 USDT |
1.1473 USDT |
| 2024-11-04 |
1.1093 USDT |
7,611.7250 HIGH |
1.1143 USDT |
1.0847 USDT |
1.0902 USDT |
1.0902 USDT |
| 2024-11-03 |
1.1132 USDT |
5,514.1890 HIGH |
1.0773 USDT |
1.0759 USDT |
1.1046 USDT |
1.1137 USDT |
| 2024-11-02 |
1.1830 USDT |
160.5650 HIGH |
1.1643 USDT |
1.1633 USDT |
1.1654 USDT |
1.1633 USDT |
| 2024-11-01 |
1.2068 USDT |
16,982.1320 HIGH |
1.2283 USDT |
1.1721 USDT |
1.1818 USDT |
1.1826 USDT |
| 2024-10-31 |
1.2607 USDT |
7,697.1150 HIGH |
1.2528 USDT |
1.2218 USDT |
1.2332 USDT |
1.2247 USDT |
| 2024-10-30 |
1.2951 USDT |
210.3720 HIGH |
1.2859 USDT |
1.2844 USDT |
1.2943 USDT |
1.2943 USDT |
| 2024-10-29 |
1.2867 USDT |
7,558.4000 HIGH |
1.3022 USDT |
1.2734 USDT |
1.2861 USDT |
1.2983 USDT |
| 2024-10-28 |
1.2377 USDT |
11,439.2130 HIGH |
1.2343 USDT |
1.2008 USDT |
1.2193 USDT |
1.2336 USDT |
| 2024-10-27 |
1.2468 USDT |
3,286.5610 HIGH |
1.2556 USDT |
1.2442 USDT |
1.2519 USDT |
1.2574 USDT |
| 2024-10-26 |
1.2248 USDT |
8,843.6030 HIGH |
1.2046 USDT |
1.2043 USDT |
1.2173 USDT |
1.2397 USDT |
| 2024-10-25 |
1.3249 USDT |
17,110.3420 HIGH |
1.3121 USDT |
1.2442 USDT |
1.2929 USDT |
1.2664 USDT |
| 2024-10-24 |
1.3551 USDT |
4,330.9370 HIGH |
1.3520 USDT |
1.3509 USDT |
1.3618 USDT |
1.3753 USDT |
| 2024-10-23 |
1.3599 USDT |
5,622.7880 HIGH |
1.3252 USDT |
1.3064 USDT |
1.3351 USDT |
1.3523 USDT |
| 2024-10-22 |
1.4136 USDT |
7,737.8070 HIGH |
1.3841 USDT |
1.3829 USDT |
1.4121 USDT |
1.4161 USDT |
| 2024-10-21 |
1.4494 USDT |
1,229.3360 HIGH |
1.4285 USDT |
1.4235 USDT |
1.4375 USDT |
1.4367 USDT |
| 2024-10-20 |
1.4532 USDT |
55.0600 HIGH |
1.4780 USDT |
1.4780 USDT |
1.4810 USDT |
1.4807 USDT |
| 2024-10-19 |
1.3697 USDT |
5,682.8170 HIGH |
1.3462 USDT |
1.3455 USDT |
1.3534 USDT |
1.3830 USDT |
| 2024-10-18 |
1.3256 USDT |
3,247.4490 HIGH |
1.3265 USDT |
1.3208 USDT |
1.3278 USDT |
1.3269 USDT |
| 2024-10-17 |
1.3022 USDT |
14,173.7190 HIGH |
1.3153 USDT |
1.2708 USDT |
1.2867 USDT |
1.2929 USDT |
| 2024-10-16 |
1.3457 USDT |
2,727.1310 HIGH |
1.3272 USDT |
1.3255 USDT |
1.3307 USDT |
1.3451 USDT |
| 2024-10-15 |
1.3615 USDT |
23,487.7260 HIGH |
1.3371 USDT |
1.3107 USDT |
1.3389 USDT |
1.3382 USDT |