Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
1.9656 USDT |
25,794.2900 HIGH |
1.9875 USDT |
1.9717 USDT |
2.0210 USDT |
2.0272 USDT |
| 2024-03-16 |
2.0769 USDT |
42,660.0260 HIGH |
2.0274 USDT |
1.9069 USDT |
1.9617 USDT |
1.9602 USDT |
| 2024-03-15 |
2.1512 USDT |
33,282.7020 HIGH |
2.0977 USDT |
2.0625 USDT |
2.1117 USDT |
2.1104 USDT |
| 2024-03-14 |
2.3775 USDT |
52,379.2490 HIGH |
2.3632 USDT |
2.2164 USDT |
2.3107 USDT |
2.2834 USDT |
| 2024-03-13 |
2.3764 USDT |
45,864.9050 HIGH |
2.3576 USDT |
2.3500 USDT |
2.4123 USDT |
2.4060 USDT |
| 2024-03-12 |
2.2636 USDT |
20,904.0800 HIGH |
2.2593 USDT |
2.2474 USDT |
2.2708 USDT |
2.2948 USDT |
| 2024-03-11 |
2.3620 USDT |
47,025.9100 HIGH |
2.3320 USDT |
2.2875 USDT |
2.3450 USDT |
2.3580 USDT |
| 2024-03-10 |
2.4271 USDT |
20,455.6040 HIGH |
2.4834 USDT |
2.3964 USDT |
2.4373 USDT |
2.4008 USDT |
| 2024-03-09 |
2.2663 USDT |
32,550.5570 HIGH |
2.3098 USDT |
2.2845 USDT |
2.3227 USDT |
2.3227 USDT |
| 2024-03-08 |
2.1222 USDT |
13,479.0700 HIGH |
2.1853 USDT |
2.1805 USDT |
2.2267 USDT |
2.1911 USDT |
| 2024-03-07 |
2.0600 USDT |
81,173.8740 HIGH |
2.0597 USDT |
2.0268 USDT |
2.0720 USDT |
2.1140 USDT |
| 2024-03-06 |
1.8909 USDT |
33,705.6060 HIGH |
1.9221 USDT |
1.9100 USDT |
1.9357 USDT |
2.0089 USDT |
| 2024-03-05 |
2.0677 USDT |
111,342.6130 HIGH |
2.1054 USDT |
1.9489 USDT |
2.0355 USDT |
2.0327 USDT |
| 2024-03-04 |
2.1810 USDT |
14,030.8260 HIGH |
2.1761 USDT |
2.1360 USDT |
2.1635 USDT |
2.1399 USDT |
| 2024-03-03 |
2.1605 USDT |
17,447.9450 HIGH |
2.1416 USDT |
2.1325 USDT |
2.1583 USDT |
2.1512 USDT |
| 2024-03-02 |
2.0719 USDT |
25,204.9260 HIGH |
2.1305 USDT |
2.1152 USDT |
2.1403 USDT |
2.1660 USDT |
| 2024-03-01 |
1.9864 USDT |
26,259.8550 HIGH |
2.0163 USDT |
1.9593 USDT |
1.9833 USDT |
2.0063 USDT |
| 2024-02-29 |
1.9914 USDT |
41,506.6990 HIGH |
2.0171 USDT |
1.9218 USDT |
1.9953 USDT |
1.9462 USDT |
| 2024-02-28 |
1.9063 USDT |
120,596.5960 HIGH |
1.9614 USDT |
1.6957 USDT |
1.9083 USDT |
1.9096 USDT |