Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-14 |
1.3586 USDT |
587.5910 HIGH |
1.3829 USDT |
1.3820 USDT |
1.3865 USDT |
1.3821 USDT |
| 2024-10-13 |
1.3071 USDT |
9,241.6430 HIGH |
1.3166 USDT |
1.2652 USDT |
1.2921 USDT |
1.2921 USDT |
| 2024-10-12 |
1.3220 USDT |
2,660.7710 HIGH |
1.3290 USDT |
1.3145 USDT |
1.3212 USDT |
1.3232 USDT |
| 2024-10-11 |
1.2842 USDT |
11,811.4050 HIGH |
1.2914 USDT |
1.2825 USDT |
1.2914 USDT |
1.3049 USDT |
| 2024-10-10 |
1.2463 USDT |
882.9220 HIGH |
1.2394 USDT |
1.2305 USDT |
1.2427 USDT |
1.2425 USDT |
| 2024-10-09 |
1.2813 USDT |
8,389.5130 HIGH |
1.2847 USDT |
1.2491 USDT |
1.2626 USDT |
1.2707 USDT |
| 2024-10-08 |
1.3060 USDT |
134.1090 HIGH |
1.2848 USDT |
1.2812 USDT |
1.2872 USDT |
1.2872 USDT |
| 2024-10-07 |
1.3107 USDT |
20,053.5800 HIGH |
1.3245 USDT |
1.2899 USDT |
1.3015 USDT |
1.3316 USDT |
| 2024-10-06 |
1.2791 USDT |
7,839.4850 HIGH |
1.2810 USDT |
1.2738 USDT |
1.2810 USDT |
1.2965 USDT |
| 2024-10-05 |
1.2871 USDT |
8,731.9280 HIGH |
1.2851 USDT |
1.2667 USDT |
1.2786 USDT |
1.2720 USDT |
| 2024-10-04 |
1.2690 USDT |
439.6970 HIGH |
1.2973 USDT |
1.2881 USDT |
1.2996 USDT |
1.2896 USDT |
| 2024-10-03 |
1.2342 USDT |
16,099.8600 HIGH |
1.2344 USDT |
1.1877 USDT |
1.2207 USDT |
1.2144 USDT |
| 2024-10-02 |
1.2919 USDT |
839.9330 HIGH |
1.2830 USDT |
1.2705 USDT |
1.2847 USDT |
1.2726 USDT |
| 2024-10-01 |
1.3765 USDT |
650.9570 HIGH |
1.2924 USDT |
1.2873 USDT |
1.2939 USDT |
1.2875 USDT |
| 2024-09-30 |
1.5134 USDT |
232.3270 HIGH |
1.4571 USDT |
1.4477 USDT |
1.4575 USDT |
1.4487 USDT |
| 2024-09-29 |
1.5344 USDT |
12,031.5060 HIGH |
1.5818 USDT |
1.5416 USDT |
1.5625 USDT |
1.5521 USDT |
| 2024-09-28 |
1.4978 USDT |
2,570.6620 HIGH |
1.4613 USDT |
1.4429 USDT |
1.4593 USDT |
1.4622 USDT |
| 2024-09-27 |
1.5078 USDT |
9,686.7310 HIGH |
1.5252 USDT |
1.5112 USDT |
1.5183 USDT |
1.5167 USDT |
| 2024-09-26 |
1.4560 USDT |
10,502.5670 HIGH |
1.4705 USDT |
1.4381 USDT |
1.4567 USDT |
1.4651 USDT |
| 2024-09-25 |
1.4449 USDT |
4,309.2540 HIGH |
1.4435 USDT |
1.4340 USDT |
1.4447 USDT |
1.4354 USDT |
| 2024-09-24 |
1.4035 USDT |
11,390.0360 HIGH |
1.4068 USDT |
1.4024 USDT |
1.4102 USDT |
1.4363 USDT |
| 2024-09-23 |
1.3948 USDT |
7,277.6420 HIGH |
1.3995 USDT |
1.3924 USDT |
1.4063 USDT |
1.4074 USDT |
| 2024-09-22 |
1.3756 USDT |
23.5000 HIGH |
1.3525 USDT |
1.3517 USDT |
1.3526 USDT |
1.3518 USDT |
| 2024-09-21 |
1.3855 USDT |
3,657.5340 HIGH |
1.3970 USDT |
1.3813 USDT |
1.3916 USDT |
1.3925 USDT |
| 2024-09-20 |
1.3879 USDT |
6,342.8960 HIGH |
1.3830 USDT |
1.3631 USDT |
1.3760 USDT |
1.3853 USDT |
| 2024-09-19 |
1.3741 USDT |
10,116.6240 HIGH |
1.3749 USDT |
1.3522 USDT |
1.3626 USDT |
1.3572 USDT |
| 2024-09-18 |
1.3074 USDT |
11,474.0420 HIGH |
1.2728 USDT |
1.2619 USDT |
1.2805 USDT |
1.3229 USDT |
| 2024-09-17 |
1.2791 USDT |
7,062.3260 HIGH |
1.3035 USDT |
1.2882 USDT |
1.3055 USDT |
1.3155 USDT |
| 2024-09-16 |
1.2584 USDT |
2,287.5790 HIGH |
1.2426 USDT |
1.2298 USDT |
1.2372 USDT |
1.2429 USDT |
| 2024-09-15 |
1.3376 USDT |
5,252.6970 HIGH |
1.3415 USDT |
1.3102 USDT |
1.3226 USDT |
1.3149 USDT |
| 2024-09-14 |
1.3365 USDT |
4,787.5730 HIGH |
1.3258 USDT |
1.3035 USDT |
1.3172 USDT |
1.3273 USDT |