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