Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
1.3201 USDT |
6,048.5190 HIGH |
1.3371 USDT |
1.3349 USDT |
1.3436 USDT |
1.3535 USDT |
| 2024-09-12 |
1.3066 USDT |
3,637.1470 HIGH |
1.3089 USDT |
1.3086 USDT |
1.3222 USDT |
1.3268 USDT |
| 2024-09-11 |
1.2808 USDT |
12,026.7450 HIGH |
1.2724 USDT |
1.2366 USDT |
1.2566 USDT |
1.2733 USDT |
| 2024-09-10 |
1.3344 USDT |
4,393.7020 HIGH |
1.3295 USDT |
1.3274 USDT |
1.3344 USDT |
1.3312 USDT |
| 2024-09-09 |
1.3090 USDT |
7,783.0700 HIGH |
1.3220 USDT |
1.3193 USDT |
1.3356 USDT |
1.3385 USDT |
| 2024-09-08 |
1.2868 USDT |
3,761.6560 HIGH |
1.2619 USDT |
1.2610 USDT |
1.2734 USDT |
1.2807 USDT |
| 2024-09-07 |
1.2189 USDT |
10,286.0290 HIGH |
1.2236 USDT |
1.2214 USDT |
1.2289 USDT |
1.2675 USDT |
| 2024-09-06 |
1.2218 USDT |
336.7010 HIGH |
1.1893 USDT |
1.1872 USDT |
1.1979 USDT |
1.1943 USDT |
| 2024-09-05 |
1.2578 USDT |
69.6690 HIGH |
1.2342 USDT |
1.2318 USDT |
1.2342 USDT |
1.2334 USDT |
| 2024-09-04 |
1.2366 USDT |
9,095.9480 HIGH |
1.2146 USDT |
1.2122 USDT |
1.2605 USDT |
1.2600 USDT |
| 2024-09-03 |
1.2995 USDT |
4,537.7760 HIGH |
1.2790 USDT |
1.2564 USDT |
1.2685 USDT |
1.2743 USDT |
| 2024-09-02 |
1.2622 USDT |
3,894.0930 HIGH |
1.2933 USDT |
1.2729 USDT |
1.2844 USDT |
1.2844 USDT |
| 2024-09-01 |
1.2856 USDT |
7,744.8960 HIGH |
1.2626 USDT |
1.2486 USDT |
1.2740 USDT |
1.2916 USDT |
| 2024-08-31 |
1.3369 USDT |
4,097.3690 HIGH |
1.3411 USDT |
1.3014 USDT |
1.3199 USDT |
1.3199 USDT |
| 2024-08-30 |
1.3175 USDT |
10,585.3010 HIGH |
1.2636 USDT |
1.2588 USDT |
1.2965 USDT |
1.3235 USDT |
| 2024-08-29 |
1.3433 USDT |
6,969.0960 HIGH |
1.3654 USDT |
1.2989 USDT |
1.3251 USDT |
1.3246 USDT |
| 2024-08-28 |
1.3266 USDT |
11,691.4560 HIGH |
1.3195 USDT |
1.2623 USDT |
1.3183 USDT |
1.3321 USDT |
| 2024-08-27 |
1.4287 USDT |
6,293.6130 HIGH |
1.4032 USDT |
1.3996 USDT |
1.4148 USDT |
1.4096 USDT |
| 2024-08-26 |
1.5000 USDT |
9,275.3810 HIGH |
1.4807 USDT |
1.4166 USDT |
1.4406 USDT |
1.4335 USDT |
| 2024-08-25 |
1.5725 USDT |
7,057.7940 HIGH |
1.5580 USDT |
1.5494 USDT |
1.5629 USDT |
1.5754 USDT |
| 2024-08-24 |
1.6229 USDT |
13,554.3640 HIGH |
1.6601 USDT |
1.6198 USDT |
1.6570 USDT |
1.6568 USDT |
| 2024-08-23 |
1.5361 USDT |
16,613.2060 HIGH |
1.5723 USDT |
1.5634 USDT |
1.5800 USDT |
1.6043 USDT |
| 2024-08-22 |
1.4562 USDT |
7,610.0640 HIGH |
1.4301 USDT |
1.4278 USDT |
1.4430 USDT |
1.4633 USDT |
| 2024-08-21 |
1.4375 USDT |
12,523.2380 HIGH |
1.4370 USDT |
1.4230 USDT |
1.4370 USDT |
1.4639 USDT |
| 2024-08-20 |
1.4673 USDT |
6,285.6960 HIGH |
1.4442 USDT |
1.4383 USDT |
1.4505 USDT |
1.4607 USDT |
| 2024-08-19 |
1.4644 USDT |
64,443.0740 HIGH |
1.4320 USDT |
1.4289 USDT |
1.4996 USDT |
1.5093 USDT |
| 2024-08-18 |
1.4151 USDT |
53,973.4770 HIGH |
1.3998 USDT |
1.3962 USDT |
1.4105 USDT |
1.4231 USDT |
| 2024-08-17 |
1.2879 USDT |
4,208.5900 HIGH |
1.2904 USDT |
1.2823 USDT |
1.2876 USDT |
1.2910 USDT |
| 2024-08-16 |
1.3083 USDT |
14,328.8860 HIGH |
1.3159 USDT |
1.2564 USDT |
1.2857 USDT |
1.3045 USDT |
| 2024-08-15 |
1.3443 USDT |
21,288.2960 HIGH |
1.3312 USDT |
1.2630 USDT |
1.2775 USDT |
1.2681 USDT |