Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
4.1205 USDT |
12,237.1170 HIGH |
4.0953 USDT |
4.0502 USDT |
4.1138 USDT |
4.1032 USDT |
| 2024-05-05 |
4.2389 USDT |
11,546.1270 HIGH |
4.1606 USDT |
4.0986 USDT |
4.1549 USDT |
4.1765 USDT |
| 2024-05-04 |
4.2569 USDT |
23,774.5660 HIGH |
4.2858 USDT |
4.1421 USDT |
4.2059 USDT |
4.1920 USDT |
| 2024-05-03 |
4.0818 USDT |
41,485.4840 HIGH |
4.2528 USDT |
4.1272 USDT |
4.2690 USDT |
4.2745 USDT |
| 2024-05-02 |
3.4838 USDT |
29,590.6630 HIGH |
3.4727 USDT |
3.3728 USDT |
3.4462 USDT |
3.7534 USDT |
| 2024-05-01 |
3.4277 USDT |
32,038.4660 HIGH |
3.5121 USDT |
3.4280 USDT |
3.5132 USDT |
3.5217 USDT |
| 2024-04-30 |
3.5948 USDT |
42,985.5850 HIGH |
3.5303 USDT |
3.3742 USDT |
3.4531 USDT |
3.4512 USDT |
| 2024-04-29 |
3.8512 USDT |
28,397.7540 HIGH |
3.6448 USDT |
3.5558 USDT |
3.6296 USDT |
3.6341 USDT |
| 2024-04-28 |
4.1433 USDT |
34,741.9550 HIGH |
4.0219 USDT |
3.8859 USDT |
3.9220 USDT |
3.9171 USDT |
| 2024-04-27 |
3.8912 USDT |
77,282.7810 HIGH |
4.0292 USDT |
3.7385 USDT |
3.9431 USDT |
4.0978 USDT |
| 2024-04-26 |
3.6351 USDT |
67,144.9700 HIGH |
3.6813 USDT |
3.5916 USDT |
3.7457 USDT |
3.9319 USDT |
| 2024-04-25 |
3.3740 USDT |
106,046.9280 HIGH |
3.4591 USDT |
3.3432 USDT |
3.4380 USDT |
3.6383 USDT |
| 2024-04-24 |
3.1971 USDT |
80,892.9780 HIGH |
3.1338 USDT |
3.1303 USDT |
3.2361 USDT |
3.2100 USDT |
| 2024-04-23 |
2.7924 USDT |
15,339.8480 HIGH |
2.7967 USDT |
2.7707 USDT |
2.8102 USDT |
2.8193 USDT |
| 2024-04-22 |
2.7531 USDT |
8,861.1600 HIGH |
2.8273 USDT |
2.7730 USDT |
2.8047 USDT |
2.8023 USDT |
| 2024-04-21 |
2.6519 USDT |
11,222.7630 HIGH |
2.6492 USDT |
2.5887 USDT |
2.6403 USDT |
2.7009 USDT |
| 2024-04-20 |
2.5107 USDT |
9,106.8610 HIGH |
2.6170 USDT |
2.6057 USDT |
2.6311 USDT |
2.6428 USDT |
| 2024-04-19 |
2.2847 USDT |
12,718.0820 HIGH |
2.4671 USDT |
2.3911 USDT |
2.4182 USDT |
2.4147 USDT |
| 2024-04-18 |
2.2630 USDT |
18,292.5300 HIGH |
2.2354 USDT |
2.2303 USDT |
2.2681 USDT |
2.2814 USDT |
| 2024-04-17 |
2.1808 USDT |
31,338.9890 HIGH |
2.1767 USDT |
2.1049 USDT |
2.1661 USDT |
2.2502 USDT |
| 2024-04-16 |
2.1562 USDT |
19,016.7950 HIGH |
2.0684 USDT |
2.0535 USDT |
2.1461 USDT |
2.2126 USDT |
| 2024-04-15 |
2.2292 USDT |
24,182.2490 HIGH |
2.1595 USDT |
2.0600 USDT |
2.1650 USDT |
2.1737 USDT |
| 2024-04-14 |
2.1822 USDT |
38,140.8930 HIGH |
2.2358 USDT |
2.1395 USDT |
2.1772 USDT |
2.2660 USDT |
| 2024-04-13 |
2.3907 USDT |
96,159.8440 HIGH |
2.5870 USDT |
1.8831 USDT |
2.1442 USDT |
1.9910 USDT |
| 2024-04-12 |
2.7697 USDT |
132,820.0980 HIGH |
2.8710 USDT |
2.1593 USDT |
2.4209 USDT |
2.3897 USDT |
| 2024-04-11 |
2.9842 USDT |
37,557.4710 HIGH |
3.0394 USDT |
2.9614 USDT |
3.0729 USDT |
3.1621 USDT |
| 2024-04-10 |
3.2061 USDT |
36,161.4830 HIGH |
3.1161 USDT |
3.0085 USDT |
3.0727 USDT |
3.0098 USDT |
| 2024-04-09 |
3.4130 USDT |
41,029.3620 HIGH |
3.2185 USDT |
3.1757 USDT |
3.2295 USDT |
3.2295 USDT |
| 2024-04-08 |
3.0655 USDT |
70,616.4420 HIGH |
3.0614 USDT |
2.9141 USDT |
2.9495 USDT |
2.9595 USDT |
| 2024-04-07 |
3.0884 USDT |
52,503.1750 HIGH |
3.1843 USDT |
3.0851 USDT |
3.1823 USDT |
3.1721 USDT |
| 2024-04-06 |
2.8410 USDT |
25,812.8950 HIGH |
2.8800 USDT |
2.8656 USDT |
2.9204 USDT |
2.9540 USDT |
| 2024-04-05 |
2.7557 USDT |
69,763.0110 HIGH |
2.8737 USDT |
2.8043 USDT |
2.8744 USDT |
2.9181 USDT |
| 2024-04-04 |
2.5284 USDT |
102,473.3790 HIGH |
2.6528 USDT |
2.6410 USDT |
2.7081 USDT |
2.6757 USDT |
| 2024-04-03 |
2.4969 USDT |
24,367.1170 HIGH |
2.2773 USDT |
2.1532 USDT |
2.2207 USDT |
2.2207 USDT |
| 2024-04-02 |
2.4535 USDT |
271,445.3320 HIGH |
2.4338 USDT |
2.3383 USDT |
2.4338 USDT |
2.6309 USDT |
| 2024-04-01 |
2.2834 USDT |
54,014.1960 HIGH |
2.2127 USDT |
2.1697 USDT |
2.2168 USDT |
2.3059 USDT |
| 2024-03-31 |
2.1545 USDT |
18,366.9900 HIGH |
2.1785 USDT |
2.1275 USDT |
2.1470 USDT |
2.1741 USDT |
| 2024-03-30 |
2.2527 USDT |
20,563.7190 HIGH |
2.1821 USDT |
2.1415 USDT |
2.1585 USDT |
2.1415 USDT |
| 2024-03-29 |
2.2803 USDT |
168,669.7280 HIGH |
2.3032 USDT |
2.2421 USDT |
2.3227 USDT |
2.3737 USDT |
| 2024-03-28 |
2.1316 USDT |
11,856.2770 HIGH |
2.1205 USDT |
2.1132 USDT |
2.1272 USDT |
2.1647 USDT |
| 2024-03-27 |
2.1451 USDT |
26,856.5200 HIGH |
2.1426 USDT |
2.0689 USDT |
2.1028 USDT |
2.0978 USDT |
| 2024-03-26 |
2.1238 USDT |
20,584.1820 HIGH |
2.1325 USDT |
2.1059 USDT |
2.1343 USDT |
2.1659 USDT |
| 2024-03-25 |
2.0091 USDT |
18,711.1550 HIGH |
2.0297 USDT |
2.0287 USDT |
2.0449 USDT |
2.0441 USDT |
| 2024-03-24 |
1.9289 USDT |
21,337.9580 HIGH |
1.9415 USDT |
1.8911 USDT |
1.9266 USDT |
1.9813 USDT |
| 2024-03-23 |
1.9203 USDT |
14,618.6180 HIGH |
1.9613 USDT |
1.9388 USDT |
1.9522 USDT |
1.9422 USDT |
| 2024-03-22 |
1.9268 USDT |
30,611.8230 HIGH |
1.9111 USDT |
1.8388 USDT |
1.8725 USDT |
1.8788 USDT |
| 2024-03-21 |
1.9063 USDT |
34,720.4270 HIGH |
1.9271 USDT |
1.8755 USDT |
1.9283 USDT |
1.9268 USDT |
| 2024-03-20 |
1.7573 USDT |
42,410.2750 HIGH |
1.7389 USDT |
1.6740 USDT |
1.7486 USDT |
1.9054 USDT |
| 2024-03-19 |
1.7547 USDT |
29,484.4290 HIGH |
1.8266 USDT |
1.6797 USDT |
1.7626 USDT |
1.6811 USDT |
| 2024-03-18 |
1.9528 USDT |
25,956.3440 HIGH |
1.9005 USDT |
1.8248 USDT |
1.8711 USDT |
1.8843 USDT |