Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
1.8087 USDT |
47,654.6240 HIGH |
1.8081 USDT |
1.7858 USDT |
1.8413 USDT |
1.8309 USDT |
| 2024-02-26 |
1.7961 USDT |
13,352.4480 HIGH |
1.8308 USDT |
1.7946 USDT |
1.8098 USDT |
1.8065 USDT |
| 2024-02-25 |
1.7024 USDT |
19,419.1110 HIGH |
1.7032 USDT |
1.6769 USDT |
1.6943 USDT |
1.7015 USDT |
| 2024-02-24 |
1.6921 USDT |
9,384.7620 HIGH |
1.7027 USDT |
1.7009 USDT |
1.7083 USDT |
1.7035 USDT |
| 2024-02-23 |
1.6534 USDT |
11,470.6140 HIGH |
1.6705 USDT |
1.6396 USDT |
1.6603 USDT |
1.6603 USDT |
| 2024-02-22 |
1.6693 USDT |
10,606.8870 HIGH |
1.6621 USDT |
1.6621 USDT |
1.6803 USDT |
1.6826 USDT |
| 2024-02-21 |
1.5785 USDT |
20,704.0270 HIGH |
1.5645 USDT |
1.5156 USDT |
1.5404 USDT |
1.5451 USDT |
| 2024-02-20 |
1.6473 USDT |
20,361.5510 HIGH |
1.5841 USDT |
1.5489 USDT |
1.5825 USDT |
1.6210 USDT |
| 2024-02-19 |
1.7370 USDT |
11,323.2540 HIGH |
1.6859 USDT |
1.6800 USDT |
1.7027 USDT |
1.7297 USDT |
| 2024-02-18 |
1.7627 USDT |
2,918.4600 HIGH |
1.7394 USDT |
1.7394 USDT |
1.7587 USDT |
1.7572 USDT |
| 2024-02-17 |
1.5971 USDT |
12,564.9830 HIGH |
1.5622 USDT |
1.5563 USDT |
1.5742 USDT |
1.6011 USDT |
| 2024-02-16 |
1.6420 USDT |
27,041.1750 HIGH |
1.6381 USDT |
1.5960 USDT |
1.6200 USDT |
1.6271 USDT |
| 2024-02-15 |
1.6199 USDT |
28,866.9220 HIGH |
1.6204 USDT |
1.6153 USDT |
1.6440 USDT |
1.6446 USDT |
| 2024-02-14 |
1.5805 USDT |
29,436.3270 HIGH |
1.5971 USDT |
1.5707 USDT |
1.5845 USDT |
1.5998 USDT |
| 2024-02-13 |
1.5215 USDT |
14,699.6170 HIGH |
1.5211 USDT |
1.4943 USDT |
1.5128 USDT |
1.5367 USDT |
| 2024-02-12 |
1.4666 USDT |
22,426.2480 HIGH |
1.4794 USDT |
1.4678 USDT |
1.4804 USDT |
1.4999 USDT |
| 2024-02-11 |
1.4842 USDT |
8,726.5070 HIGH |
1.4770 USDT |
1.4662 USDT |
1.4797 USDT |
1.4753 USDT |
| 2024-02-10 |
1.4717 USDT |
35,976.8800 HIGH |
1.4485 USDT |
1.4456 USDT |
1.4953 USDT |
1.4817 USDT |
| 2024-02-09 |
1.4421 USDT |
8,009.9450 HIGH |
1.4561 USDT |
1.4451 USDT |
1.4551 USDT |
1.4627 USDT |
| 2024-02-08 |
1.4153 USDT |
8,764.1150 HIGH |
1.4044 USDT |
1.4002 USDT |
1.4076 USDT |
1.4084 USDT |
| 2024-02-07 |
1.3847 USDT |
23,610.4750 HIGH |
1.3798 USDT |
1.3788 USDT |
1.3967 USDT |
1.4254 USDT |
| 2024-02-06 |
1.3585 USDT |
9,651.2990 HIGH |
1.3518 USDT |
1.3508 USDT |
1.3594 USDT |
1.3591 USDT |
| 2024-02-05 |
1.3674 USDT |
9,514.5190 HIGH |
1.3645 USDT |
1.3328 USDT |
1.3504 USDT |
1.3405 USDT |
| 2024-02-04 |
1.3885 USDT |
8,792.8860 HIGH |
1.3926 USDT |
1.3715 USDT |
1.3829 USDT |
1.3876 USDT |
| 2024-02-03 |
1.4163 USDT |
4,091.3810 HIGH |
1.4139 USDT |
1.3991 USDT |
1.4036 USDT |
1.4006 USDT |
| 2024-02-02 |
1.4343 USDT |
5,194.3290 HIGH |
1.4416 USDT |
1.4153 USDT |
1.4220 USDT |
1.4273 USDT |
| 2024-02-01 |
1.4245 USDT |
10,809.9410 HIGH |
1.4384 USDT |
1.4196 USDT |
1.4338 USDT |
1.4329 USDT |
| 2024-01-31 |
1.4851 USDT |
10,887.2410 HIGH |
1.4764 USDT |
1.4170 USDT |
1.4299 USDT |
1.4244 USDT |
| 2024-01-30 |
1.5474 USDT |
9,836.7270 HIGH |
1.5684 USDT |
1.5361 USDT |
1.5406 USDT |
1.5406 USDT |
| 2024-01-29 |
1.4523 USDT |
7,224.7970 HIGH |
1.4626 USDT |
1.4600 USDT |
1.4704 USDT |
1.4798 USDT |
| 2024-01-28 |
1.4605 USDT |
7,114.2280 HIGH |
1.4470 USDT |
1.4177 USDT |
1.4369 USDT |
1.4208 USDT |
| 2024-01-27 |
1.4578 USDT |
5,984.1800 HIGH |
1.4567 USDT |
1.4546 USDT |
1.4622 USDT |
1.4724 USDT |
| 2024-01-26 |
1.4557 USDT |
10,107.9640 HIGH |
1.4824 USDT |
1.4657 USDT |
1.4734 USDT |
1.4687 USDT |
| 2024-01-25 |
1.4176 USDT |
6,610.2350 HIGH |
1.3996 USDT |
1.3982 USDT |
1.4158 USDT |
1.4154 USDT |
| 2024-01-24 |
1.4499 USDT |
7,913.9090 HIGH |
1.4524 USDT |
1.4199 USDT |
1.4329 USDT |
1.4575 USDT |
| 2024-01-23 |
1.4399 USDT |
10,136.8860 HIGH |
1.4032 USDT |
1.3999 USDT |
1.4117 USDT |
1.4484 USDT |
| 2024-01-22 |
1.6141 USDT |
23,936.6390 HIGH |
1.5326 USDT |
1.4977 USDT |
1.5278 USDT |
1.5253 USDT |
| 2024-01-21 |
1.7193 USDT |
16,500.1020 HIGH |
1.7190 USDT |
1.7190 USDT |
1.7432 USDT |
1.7332 USDT |
| 2024-01-20 |
1.6911 USDT |
65,276.0120 HIGH |
1.7209 USDT |
1.6479 USDT |
1.6777 USDT |
1.6851 USDT |
| 2024-01-19 |
1.5097 USDT |
71,209.9640 HIGH |
1.5143 USDT |
1.4584 USDT |
1.5498 USDT |
1.5616 USDT |
| 2024-01-18 |
1.6381 USDT |
39,998.8760 HIGH |
1.5542 USDT |
1.4793 USDT |
1.5055 USDT |
1.5047 USDT |
| 2024-01-17 |
1.6709 USDT |
19,058.0380 HIGH |
1.6776 USDT |
1.6589 USDT |
1.6887 USDT |
1.7095 USDT |
| 2024-01-16 |
1.5986 USDT |
16,296.6050 HIGH |
1.6045 USDT |
1.6042 USDT |
1.6228 USDT |
1.6468 USDT |
| 2024-01-15 |
1.5996 USDT |
18,504.1070 HIGH |
1.5926 USDT |
1.5870 USDT |
1.6022 USDT |
1.5967 USDT |
| 2024-01-14 |
1.5653 USDT |
31,906.1730 HIGH |
1.5462 USDT |
1.5423 USDT |
1.5555 USDT |
1.5691 USDT |
| 2024-01-13 |
1.5435 USDT |
18,251.1240 HIGH |
1.5756 USDT |
1.5628 USDT |
1.5710 USDT |
1.5678 USDT |
| 2024-01-12 |
1.5664 USDT |
30,991.0230 HIGH |
1.5363 USDT |
1.4935 USDT |
1.5358 USDT |
1.5293 USDT |
| 2024-01-11 |
1.5423 USDT |
24,225.1280 HIGH |
1.5597 USDT |
1.5077 USDT |
1.5496 USDT |
1.5483 USDT |
| 2024-01-10 |
1.4185 USDT |
29,188.8620 HIGH |
1.4196 USDT |
1.4176 USDT |
1.4309 USDT |
1.4791 USDT |
| 2024-01-09 |
1.3899 USDT |
8,201.0960 HIGH |
1.3442 USDT |
1.3140 USDT |
1.3363 USDT |
1.3194 USDT |