Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
2.0272 USDT |
12,566.4200 HIGH |
2.0197 USDT |
2.0109 USDT |
2.0286 USDT |
2.0383 USDT |
| 2024-06-24 |
1.9282 USDT |
27,621.6600 HIGH |
1.9546 USDT |
1.9382 USDT |
1.9716 USDT |
1.9590 USDT |
| 2024-06-23 |
2.0442 USDT |
23,694.5020 HIGH |
2.0575 USDT |
1.9520 USDT |
1.9772 USDT |
1.9528 USDT |
| 2024-06-22 |
1.9807 USDT |
13,375.1760 HIGH |
2.0107 USDT |
1.9947 USDT |
2.0186 USDT |
2.0106 USDT |
| 2024-06-21 |
2.0036 USDT |
13,651.0500 HIGH |
1.9833 USDT |
1.9637 USDT |
1.9783 USDT |
1.9647 USDT |
| 2024-06-20 |
2.0837 USDT |
20,065.5950 HIGH |
2.0333 USDT |
1.9979 USDT |
2.0259 USDT |
2.0162 USDT |
| 2024-06-19 |
2.0998 USDT |
27,936.6110 HIGH |
2.0409 USDT |
2.0259 USDT |
2.0674 USDT |
2.0751 USDT |
| 2024-06-18 |
2.1620 USDT |
76,285.4950 HIGH |
2.0956 USDT |
2.0415 USDT |
2.1073 USDT |
2.1258 USDT |
| 2024-06-17 |
2.5689 USDT |
36,996.3220 HIGH |
2.4569 USDT |
2.4166 USDT |
2.4579 USDT |
2.4512 USDT |
| 2024-06-16 |
2.7068 USDT |
27,580.2670 HIGH |
2.7007 USDT |
2.6951 USDT |
2.7280 USDT |
2.7733 USDT |
| 2024-06-15 |
2.7692 USDT |
33,876.2560 HIGH |
2.8355 USDT |
2.7065 USDT |
2.7413 USDT |
2.7298 USDT |
| 2024-06-14 |
2.7055 USDT |
42,042.9650 HIGH |
2.5978 USDT |
2.5629 USDT |
2.6250 USDT |
2.6811 USDT |
| 2024-06-13 |
2.8406 USDT |
33,677.8380 HIGH |
2.7732 USDT |
2.6766 USDT |
2.7196 USDT |
2.6967 USDT |
| 2024-06-12 |
2.9542 USDT |
19,991.7290 HIGH |
2.8974 USDT |
2.8826 USDT |
2.9544 USDT |
2.9141 USDT |
| 2024-06-11 |
3.2396 USDT |
316,969.5740 HIGH |
3.0960 USDT |
2.8017 USDT |
2.9566 USDT |
3.0846 USDT |
| 2024-06-10 |
3.8299 USDT |
19,463.9700 HIGH |
3.6574 USDT |
3.5689 USDT |
3.6722 USDT |
3.6461 USDT |
| 2024-06-09 |
4.6815 USDT |
83,004.9520 HIGH |
4.8138 USDT |
4.4911 USDT |
4.6217 USDT |
4.5941 USDT |
| 2024-06-08 |
6.5526 USDT |
46,699.7760 HIGH |
5.4075 USDT |
5.2858 USDT |
5.3977 USDT |
5.3429 USDT |
| 2024-06-07 |
8.0751 USDT |
22,343.4470 HIGH |
8.4517 USDT |
8.2727 USDT |
8.5906 USDT |
8.5159 USDT |
| 2024-06-06 |
6.8682 USDT |
22,289.8520 HIGH |
7.4119 USDT |
7.1020 USDT |
7.1891 USDT |
7.1791 USDT |
| 2024-06-05 |
6.3217 USDT |
19,110.6640 HIGH |
6.3436 USDT |
6.1827 USDT |
6.2570 USDT |
6.3155 USDT |
| 2024-06-04 |
6.1998 USDT |
28,233.1990 HIGH |
6.0651 USDT |
6.0390 USDT |
6.1312 USDT |
6.1553 USDT |
| 2024-06-03 |
7.2916 USDT |
16,145.9390 HIGH |
7.0435 USDT |
6.6036 USDT |
6.6597 USDT |
6.6265 USDT |
| 2024-06-02 |
7.4837 USDT |
21,264.0540 HIGH |
7.6448 USDT |
7.4292 USDT |
7.5622 USDT |
7.5185 USDT |
| 2024-06-01 |
6.8918 USDT |
8,621.2430 HIGH |
6.7340 USDT |
6.6828 USDT |
6.7424 USDT |
6.7345 USDT |
| 2024-05-31 |
6.8869 USDT |
25,201.1640 HIGH |
7.0191 USDT |
6.9196 USDT |
7.0214 USDT |
7.0001 USDT |
| 2024-05-30 |
6.6844 USDT |
20,282.2520 HIGH |
6.7896 USDT |
6.3755 USDT |
6.4563 USDT |
6.4883 USDT |
| 2024-05-29 |
6.6414 USDT |
4,868.1100 HIGH |
6.4957 USDT |
6.4649 USDT |
6.5412 USDT |
6.5661 USDT |
| 2024-05-28 |
6.3242 USDT |
38,776.1390 HIGH |
6.5051 USDT |
6.3142 USDT |
6.5153 USDT |
6.4849 USDT |
| 2024-05-27 |
5.3318 USDT |
96,250.7500 HIGH |
4.9875 USDT |
4.9713 USDT |
5.0449 USDT |
5.6740 USDT |
| 2024-05-26 |
4.6606 USDT |
11,099.8800 HIGH |
4.7262 USDT |
4.7262 USDT |
4.8025 USDT |
4.7867 USDT |
| 2024-05-25 |
4.4301 USDT |
2,570.0570 HIGH |
4.4706 USDT |
4.4353 USDT |
4.4634 USDT |
4.4677 USDT |
| 2024-05-24 |
4.3307 USDT |
12,224.5500 HIGH |
4.3348 USDT |
4.3169 USDT |
4.3911 USDT |
4.3898 USDT |
| 2024-05-23 |
4.1751 USDT |
13,271.9780 HIGH |
4.2100 USDT |
4.0999 USDT |
4.1840 USDT |
4.2411 USDT |
| 2024-05-22 |
4.1696 USDT |
16,815.6370 HIGH |
4.2073 USDT |
4.1059 USDT |
4.1597 USDT |
4.1062 USDT |
| 2024-05-21 |
4.4131 USDT |
1,958.0910 HIGH |
4.4314 USDT |
4.3337 USDT |
4.4024 USDT |
4.3582 USDT |
| 2024-05-20 |
4.4478 USDT |
18,190.0610 HIGH |
4.5164 USDT |
4.3674 USDT |
4.4190 USDT |
4.4037 USDT |
| 2024-05-19 |
4.4006 USDT |
7,911.3880 HIGH |
4.3802 USDT |
4.3559 USDT |
4.3880 USDT |
4.3802 USDT |
| 2024-05-18 |
4.5499 USDT |
9,270.9800 HIGH |
4.4958 USDT |
4.4577 USDT |
4.4912 USDT |
4.4936 USDT |
| 2024-05-17 |
4.7496 USDT |
9,242.7020 HIGH |
4.6512 USDT |
4.6035 USDT |
4.6415 USDT |
4.6219 USDT |
| 2024-05-16 |
4.8795 USDT |
25,917.1780 HIGH |
4.8455 USDT |
4.7384 USDT |
4.8040 USDT |
4.7846 USDT |
| 2024-05-15 |
4.5413 USDT |
34,963.4830 HIGH |
4.6152 USDT |
4.5709 USDT |
4.6401 USDT |
4.8377 USDT |
| 2024-05-14 |
4.5107 USDT |
17,749.8210 HIGH |
4.4485 USDT |
4.3790 USDT |
4.4062 USDT |
4.3817 USDT |
| 2024-05-13 |
4.6534 USDT |
20,910.3720 HIGH |
4.6049 USDT |
4.5597 USDT |
4.6468 USDT |
4.8063 USDT |
| 2024-05-12 |
4.7879 USDT |
31,155.6570 HIGH |
4.9181 USDT |
4.8136 USDT |
4.8700 USDT |
4.8358 USDT |
| 2024-05-11 |
4.5623 USDT |
21,804.8670 HIGH |
4.5550 USDT |
4.4749 USDT |
4.5269 USDT |
4.6354 USDT |
| 2024-05-10 |
4.6526 USDT |
22,263.6430 HIGH |
4.6188 USDT |
4.5200 USDT |
4.5697 USDT |
4.5735 USDT |
| 2024-05-09 |
4.3397 USDT |
54,522.9240 HIGH |
4.3480 USDT |
4.3390 USDT |
4.4348 USDT |
4.5276 USDT |
| 2024-05-08 |
4.0698 USDT |
46,035.9700 HIGH |
4.0207 USDT |
3.9798 USDT |
4.0579 USDT |
4.1897 USDT |
| 2024-05-07 |
4.0175 USDT |
53,439.8700 HIGH |
4.1299 USDT |
3.7846 USDT |
3.8893 USDT |
3.9645 USDT |