Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |