Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
1.6055 USDT |
20,721.9230 HIGH |
1.6005 USDT |
1.5109 USDT |
1.5522 USDT |
1.6014 USDT |
| 2024-07-24 |
1.7113 USDT |
10,152.5170 HIGH |
1.7268 USDT |
1.6621 USDT |
1.7200 USDT |
1.6799 USDT |
| 2024-07-23 |
1.7307 USDT |
24,408.1100 HIGH |
1.7474 USDT |
1.6483 USDT |
1.6733 USDT |
1.6975 USDT |
| 2024-07-22 |
1.8816 USDT |
13,834.5610 HIGH |
1.8399 USDT |
1.8147 USDT |
1.8423 USDT |
1.8361 USDT |
| 2024-07-21 |
1.9380 USDT |
42,719.0640 HIGH |
1.9504 USDT |
1.8160 USDT |
1.8949 USDT |
1.9298 USDT |
| 2024-07-20 |
2.0037 USDT |
19,632.7880 HIGH |
2.0395 USDT |
1.9745 USDT |
1.9950 USDT |
1.9950 USDT |
| 2024-07-19 |
1.9478 USDT |
47,156.2840 HIGH |
1.9097 USDT |
1.9031 USDT |
1.9511 USDT |
1.9438 USDT |
| 2024-07-18 |
1.9260 USDT |
33,156.9390 HIGH |
1.8998 USDT |
1.8710 USDT |
1.9148 USDT |
1.9162 USDT |
| 2024-07-17 |
1.7058 USDT |
26,813.0290 HIGH |
1.7044 USDT |
1.6589 USDT |
1.6900 USDT |
1.6980 USDT |
| 2024-07-16 |
1.6773 USDT |
33,472.3080 HIGH |
1.7204 USDT |
1.6777 USDT |
1.6998 USDT |
1.7005 USDT |
| 2024-07-15 |
1.5658 USDT |
41,206.8290 HIGH |
1.5386 USDT |
1.5325 USDT |
1.5599 USDT |
1.6424 USDT |
| 2024-07-14 |
1.4783 USDT |
6,472.4220 HIGH |
1.4761 USDT |
1.4691 USDT |
1.4780 USDT |
1.4779 USDT |
| 2024-07-13 |
1.4547 USDT |
11,079.0960 HIGH |
1.4664 USDT |
1.4358 USDT |
1.4422 USDT |
1.4422 USDT |
| 2024-07-12 |
1.4426 USDT |
14,798.3510 HIGH |
1.4521 USDT |
1.4160 USDT |
1.4311 USDT |
1.4307 USDT |
| 2024-07-11 |
1.5259 USDT |
16,352.8180 HIGH |
1.5375 USDT |
1.4692 USDT |
1.4888 USDT |
1.4907 USDT |
| 2024-07-10 |
1.5482 USDT |
7,536.6620 HIGH |
1.5608 USDT |
1.5335 USDT |
1.5451 USDT |
1.5397 USDT |
| 2024-07-09 |
1.4898 USDT |
24,029.6230 HIGH |
1.4694 USDT |
1.4643 USDT |
1.4858 USDT |
1.5186 USDT |
| 2024-07-08 |
1.4785 USDT |
14,769.6010 HIGH |
1.5195 USDT |
1.4704 USDT |
1.4929 USDT |
1.4929 USDT |
| 2024-07-07 |
1.5322 USDT |
39,426.6960 HIGH |
1.5485 USDT |
1.4638 USDT |
1.5047 USDT |
1.5143 USDT |
| 2024-07-06 |
1.4708 USDT |
62,328.4330 HIGH |
1.5243 USDT |
1.5019 USDT |
1.5443 USDT |
1.5977 USDT |
| 2024-07-05 |
1.2943 USDT |
51,206.7720 HIGH |
1.2591 USDT |
1.2518 USDT |
1.2884 USDT |
1.2980 USDT |
| 2024-07-04 |
1.6276 USDT |
35,224.0100 HIGH |
1.6272 USDT |
1.5402 USDT |
1.5704 USDT |
1.5510 USDT |
| 2024-07-03 |
1.7623 USDT |
27,893.9550 HIGH |
1.7502 USDT |
1.6757 USDT |
1.7029 USDT |
1.6846 USDT |
| 2024-07-02 |
1.8514 USDT |
10,952.0520 HIGH |
1.8526 USDT |
1.8145 USDT |
1.8293 USDT |
1.8424 USDT |
| 2024-07-01 |
1.8814 USDT |
5,224.5910 HIGH |
1.8696 USDT |
1.8411 USDT |
1.8569 USDT |
1.8480 USDT |
| 2024-06-30 |
1.8470 USDT |
12,281.8260 HIGH |
1.8561 USDT |
1.8457 USDT |
1.8638 USDT |
1.8824 USDT |
| 2024-06-29 |
1.8674 USDT |
10,931.9020 HIGH |
1.8647 USDT |
1.8229 USDT |
1.8380 USDT |
1.8339 USDT |
| 2024-06-28 |
1.9579 USDT |
23,695.4010 HIGH |
1.9428 USDT |
1.8578 USDT |
1.8765 USDT |
1.8727 USDT |
| 2024-06-27 |
1.9666 USDT |
11,217.1940 HIGH |
1.9929 USDT |
1.9734 USDT |
1.9907 USDT |
2.0275 USDT |
| 2024-06-26 |
1.9904 USDT |
13,750.2530 HIGH |
1.9943 USDT |
1.9265 USDT |
1.9589 USDT |
1.9843 USDT |