Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
1.3607 USDT |
51,973.6800 HIGH |
1.3654 USDT |
1.3487 USDT |
1.3802 USDT |
1.4046 USDT |
| 2024-08-13 |
1.2986 USDT |
12,373.4240 HIGH |
1.2770 USDT |
1.2746 USDT |
1.2913 USDT |
1.3210 USDT |
| 2024-08-12 |
1.2659 USDT |
18,832.3630 HIGH |
1.3110 USDT |
1.2826 USDT |
1.3052 USDT |
1.3049 USDT |
| 2024-08-11 |
1.2903 USDT |
18,180.4530 HIGH |
1.2665 USDT |
1.2057 USDT |
1.2161 USDT |
1.2119 USDT |
| 2024-08-10 |
1.2972 USDT |
15,670.7490 HIGH |
1.3056 USDT |
1.2895 USDT |
1.3062 USDT |
1.3086 USDT |
| 2024-08-09 |
1.3067 USDT |
4,920.2030 HIGH |
1.2746 USDT |
1.2705 USDT |
1.2813 USDT |
1.2717 USDT |
| 2024-08-08 |
1.2272 USDT |
24,571.0040 HIGH |
1.2237 USDT |
1.2235 USDT |
1.2597 USDT |
1.2798 USDT |
| 2024-08-07 |
1.2431 USDT |
23,885.3870 HIGH |
1.2256 USDT |
1.1663 USDT |
1.1916 USDT |
1.1769 USDT |
| 2024-08-06 |
1.1825 USDT |
17,768.4780 HIGH |
1.2245 USDT |
1.2117 USDT |
1.2297 USDT |
1.2299 USDT |
| 2024-08-05 |
1.0633 USDT |
90,748.5210 HIGH |
1.0001 USDT |
0.9742 USDT |
1.0151 USDT |
1.0862 USDT |
| 2024-08-04 |
1.2529 USDT |
34,196.3020 HIGH |
1.2672 USDT |
1.1770 USDT |
1.2220 USDT |
1.2666 USDT |
| 2024-08-03 |
1.3429 USDT |
6,854.9430 HIGH |
1.2955 USDT |
1.2531 USDT |
1.2956 USDT |
1.2681 USDT |
| 2024-08-02 |
1.4215 USDT |
11,147.2640 HIGH |
1.4010 USDT |
1.3570 USDT |
1.3762 USDT |
1.3745 USDT |
| 2024-08-01 |
1.4851 USDT |
1,964.6010 HIGH |
1.3886 USDT |
1.3732 USDT |
1.3894 USDT |
1.3742 USDT |
| 2024-07-31 |
1.5709 USDT |
10,533.8290 HIGH |
1.5841 USDT |
1.5324 USDT |
1.5671 USDT |
1.5602 USDT |
| 2024-07-30 |
1.5822 USDT |
15,553.3460 HIGH |
1.6007 USDT |
1.5192 USDT |
1.5387 USDT |
1.5364 USDT |
| 2024-07-29 |
1.6493 USDT |
5,455.4290 HIGH |
1.6339 USDT |
1.6121 USDT |
1.6292 USDT |
1.6226 USDT |
| 2024-07-28 |
1.6307 USDT |
6,421.2750 HIGH |
1.6126 USDT |
1.5838 USDT |
1.5985 USDT |
1.5888 USDT |
| 2024-07-27 |
1.6646 USDT |
15,766.5000 HIGH |
1.6657 USDT |
1.6066 USDT |
1.6490 USDT |
1.6487 USDT |
| 2024-07-26 |
1.6401 USDT |
5,084.5250 HIGH |
1.6546 USDT |
1.6479 USDT |
1.6616 USDT |
1.6739 USDT |