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