Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
1.3357 USDT |
16,271.6860 HIGH |
1.3727 USDT |
1.3725 USDT |
1.4034 USDT |
1.4286 USDT |
| 2024-01-07 |
1.4040 USDT |
12,132.1070 HIGH |
1.3854 USDT |
1.3107 USDT |
1.3454 USDT |
1.3217 USDT |
| 2024-01-06 |
1.4140 USDT |
10,208.6860 HIGH |
1.4373 USDT |
1.4127 USDT |
1.4296 USDT |
1.4230 USDT |
| 2024-01-05 |
1.4759 USDT |
4,428.0200 HIGH |
1.4402 USDT |
1.4350 USDT |
1.4477 USDT |
1.4434 USDT |
| 2024-01-04 |
1.5150 USDT |
12,718.6770 HIGH |
1.5213 USDT |
1.5141 USDT |
1.5294 USDT |
1.5339 USDT |
| 2024-01-03 |
1.5351 USDT |
16,295.8790 HIGH |
1.5075 USDT |
1.4636 USDT |
1.4987 USDT |
1.5117 USDT |
| 2024-01-02 |
1.7144 USDT |
15,413.4200 HIGH |
1.6944 USDT |
1.6581 USDT |
1.6778 USDT |
1.6789 USDT |
| 2024-01-01 |
1.6610 USDT |
13,005.8170 HIGH |
1.6786 USDT |
1.6651 USDT |
1.6786 USDT |
1.7230 USDT |
| 2023-12-31 |
1.7072 USDT |
7,646.6860 HIGH |
1.6964 USDT |
1.6838 USDT |
1.6955 USDT |
1.6941 USDT |
| 2023-12-30 |
1.7079 USDT |
5,887.2320 HIGH |
1.7143 USDT |
1.6954 USDT |
1.7065 USDT |
1.7006 USDT |
| 2023-12-29 |
1.7336 USDT |
7,583.2410 HIGH |
1.7296 USDT |
1.6645 USDT |
1.7102 USDT |
1.7140 USDT |
| 2023-12-28 |
1.8354 USDT |
15,761.2570 HIGH |
1.7530 USDT |
1.7198 USDT |
1.7402 USDT |
1.7355 USDT |
| 2023-12-27 |
1.9168 USDT |
28,707.3420 HIGH |
1.9181 USDT |
1.9111 USDT |
1.9304 USDT |
1.9773 USDT |
| 2023-12-26 |
1.9058 USDT |
32,558.3480 HIGH |
1.9349 USDT |
1.7761 USDT |
1.8766 USDT |
1.8781 USDT |
| 2023-12-25 |
1.9587 USDT |
27,103.1730 HIGH |
1.9851 USDT |
1.9138 USDT |
1.9421 USDT |
1.9454 USDT |
| 2023-12-24 |
1.8669 USDT |
23,695.7730 HIGH |
1.8946 USDT |
1.8847 USDT |
1.9161 USDT |
1.9233 USDT |
| 2023-12-23 |
1.7789 USDT |
8,173.9790 HIGH |
1.7796 USDT |
1.7743 USDT |
1.7884 USDT |
1.8061 USDT |
| 2023-12-22 |
1.8001 USDT |
24,925.9290 HIGH |
1.7938 USDT |
1.7932 USDT |
1.8204 USDT |
1.8303 USDT |
| 2023-12-21 |
1.7657 USDT |
17,890.4950 HIGH |
1.7812 USDT |
1.7726 USDT |
1.7936 USDT |
1.8006 USDT |
| 2023-12-20 |
1.7109 USDT |
12,928.8140 HIGH |
1.7397 USDT |
1.6730 USDT |
1.7019 USDT |
1.6913 USDT |
| 2023-12-19 |
1.6830 USDT |
10,200.0950 HIGH |
1.6540 USDT |
1.6366 USDT |
1.6581 USDT |
1.6671 USDT |
| 2023-12-18 |
1.6236 USDT |
5,832.2850 HIGH |
1.6105 USDT |
1.5997 USDT |
1.6197 USDT |
1.6237 USDT |
| 2023-12-17 |
1.7752 USDT |
6,228.6090 HIGH |
1.7496 USDT |
1.7300 USDT |
1.7518 USDT |
1.7570 USDT |
| 2023-12-16 |
1.7815 USDT |
10,225.5490 HIGH |
1.7760 USDT |
1.7562 USDT |
1.7835 USDT |
1.7989 USDT |
| 2023-12-15 |
1.7402 USDT |
22,753.0520 HIGH |
1.7197 USDT |
1.7128 USDT |
1.7406 USDT |
1.7737 USDT |
| 2023-12-14 |
1.7162 USDT |
11,391.9020 HIGH |
1.7320 USDT |
1.7181 USDT |
1.7372 USDT |
1.7583 USDT |
| 2023-12-13 |
1.6818 USDT |
14,880.2340 HIGH |
1.6915 USDT |
1.6613 USDT |
1.6837 USDT |
1.7270 USDT |
| 2023-12-12 |
1.8385 USDT |
9,186.6190 HIGH |
1.7405 USDT |
1.7336 USDT |
1.7446 USDT |
1.7419 USDT |
| 2023-12-11 |
1.8008 USDT |
16,417.2240 HIGH |
1.7842 USDT |
1.7508 USDT |
1.7946 USDT |
1.8400 USDT |
| 2023-12-10 |
1.8756 USDT |
13,286.8020 HIGH |
1.9285 USDT |
1.8924 USDT |
1.9063 USDT |
1.9063 USDT |
| 2023-12-09 |
1.8910 USDT |
11,295.6360 HIGH |
1.8643 USDT |
1.8207 USDT |
1.8701 USDT |
1.8383 USDT |