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