Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
1.8910 USDT |
11,295.6360 HIGH |
1.8643 USDT |
1.8207 USDT |
1.8701 USDT |
1.8383 USDT |
| 2023-12-08 |
1.8863 USDT |
90,722.6430 HIGH |
2.0063 USDT |
1.9298 USDT |
1.9769 USDT |
1.9489 USDT |
| 2023-12-07 |
1.5545 USDT |
23,472.5010 HIGH |
1.5617 USDT |
1.5504 USDT |
1.5721 USDT |
1.5741 USDT |
| 2023-12-06 |
1.5905 USDT |
43,075.7040 HIGH |
1.6401 USDT |
1.6201 USDT |
1.6404 USDT |
1.6238 USDT |
| 2023-12-05 |
1.5659 USDT |
33,174.8980 HIGH |
1.6002 USDT |
1.5599 USDT |
1.5774 USDT |
1.5788 USDT |
| 2023-12-04 |
1.4711 USDT |
12,941.5200 HIGH |
1.4486 USDT |
1.4486 USDT |
1.4632 USDT |
1.4973 USDT |
| 2023-12-03 |
1.4942 USDT |
14,649.5510 HIGH |
1.4590 USDT |
1.4446 USDT |
1.4607 USDT |
1.4663 USDT |
| 2023-12-02 |
1.4776 USDT |
20,492.8230 HIGH |
1.5043 USDT |
1.4990 USDT |
1.5069 USDT |
1.5008 USDT |
| 2023-12-01 |
1.3971 USDT |
5,620.2270 HIGH |
1.4020 USDT |
1.3924 USDT |
1.3998 USDT |
1.3994 USDT |
| 2023-11-30 |
1.3925 USDT |
10,341.2780 HIGH |
1.3829 USDT |
1.3728 USDT |
1.3780 USDT |
1.3774 USDT |
| 2023-11-29 |
1.4168 USDT |
7,307.0760 HIGH |
1.3935 USDT |
1.3823 USDT |
1.3914 USDT |
1.3938 USDT |
| 2023-11-28 |
1.4515 USDT |
22,787.7960 HIGH |
1.4657 USDT |
1.4572 USDT |
1.4718 USDT |
1.4747 USDT |
| 2023-11-27 |
1.4366 USDT |
25,515.1900 HIGH |
1.3833 USDT |
1.3620 USDT |
1.3774 USDT |
1.3737 USDT |
| 2023-11-26 |
1.5155 USDT |
32,257.1390 HIGH |
1.4558 USDT |
1.4515 USDT |
1.4809 USDT |
1.4948 USDT |
| 2023-11-25 |
1.4088 USDT |
25,974.5230 HIGH |
1.4236 USDT |
1.4025 USDT |
1.4200 USDT |
1.4252 USDT |
| 2023-11-24 |
1.3378 USDT |
14,375.7670 HIGH |
1.3504 USDT |
1.3339 USDT |
1.3438 USDT |
1.3389 USDT |
| 2023-11-23 |
1.2920 USDT |
4,903.1560 HIGH |
1.2737 USDT |
1.2729 USDT |
1.2830 USDT |
1.2912 USDT |
| 2023-11-22 |
1.2413 USDT |
27,939.3300 HIGH |
1.2327 USDT |
1.2298 USDT |
1.2411 USDT |
1.2941 USDT |
| 2023-11-21 |
1.3126 USDT |
65,387.6850 HIGH |
1.3189 USDT |
1.2355 USDT |
1.2781 USDT |
1.2680 USDT |
| 2023-11-20 |
1.3920 USDT |
13,611.2600 HIGH |
1.3776 USDT |
1.3515 USDT |
1.3856 USDT |
1.3696 USDT |
| 2023-11-19 |
1.3549 USDT |
9,401.4750 HIGH |
1.3573 USDT |
1.3550 USDT |
1.3714 USDT |
1.3749 USDT |
| 2023-11-18 |
1.3133 USDT |
12,616.7450 HIGH |
1.3232 USDT |
1.3230 USDT |
1.3387 USDT |
1.3505 USDT |
| 2023-11-17 |
1.3739 USDT |
13,516.8980 HIGH |
1.3206 USDT |
1.3205 USDT |
1.3510 USDT |
1.3417 USDT |
| 2023-11-16 |
1.4719 USDT |
23,963.2690 HIGH |
1.4301 USDT |
1.3723 USDT |
1.4021 USDT |
1.4096 USDT |
| 2023-11-15 |
1.4172 USDT |
17,393.1180 HIGH |
1.4387 USDT |
1.4270 USDT |
1.4397 USDT |
1.4505 USDT |
| 2023-11-14 |
1.4040 USDT |
25,939.9430 HIGH |
1.3931 USDT |
1.3074 USDT |
1.3575 USDT |
1.3605 USDT |
| 2023-11-13 |
1.5117 USDT |
23,136.8220 HIGH |
1.5035 USDT |
1.4394 USDT |
1.4576 USDT |
1.4407 USDT |
| 2023-11-12 |
1.5154 USDT |
18,097.5590 HIGH |
1.5283 USDT |
1.5109 USDT |
1.5330 USDT |
1.5595 USDT |
| 2023-11-11 |
1.4396 USDT |
35,739.7810 HIGH |
1.4359 USDT |
1.4346 USDT |
1.4627 USDT |
1.4815 USDT |
| 2023-11-10 |
1.4022 USDT |
17,026.7820 HIGH |
1.3800 USDT |
1.3789 USDT |
1.3960 USDT |
1.4318 USDT |
| 2023-11-09 |
1.4215 USDT |
77,781.5100 HIGH |
1.4853 USDT |
1.2993 USDT |
1.3553 USDT |
1.3446 USDT |
| 2023-11-08 |
1.4368 USDT |
25,165.0270 HIGH |
1.4507 USDT |
1.4419 USDT |
1.4622 USDT |
1.4443 USDT |
| 2023-11-07 |
1.3868 USDT |
21,588.1700 HIGH |
1.3625 USDT |
1.3609 USDT |
1.4017 USDT |
1.4000 USDT |
| 2023-11-06 |
1.4168 USDT |
15,640.8560 HIGH |
1.4028 USDT |
1.3963 USDT |
1.4111 USDT |
1.4164 USDT |
| 2023-11-05 |
1.3676 USDT |
38,132.3200 HIGH |
1.3540 USDT |
1.3509 USDT |
1.3819 USDT |
1.3993 USDT |
| 2023-11-04 |
1.3170 USDT |
7,731.7360 HIGH |
1.3065 USDT |
1.3032 USDT |
1.3176 USDT |
1.3155 USDT |
| 2023-11-03 |
1.2623 USDT |
14,407.0290 HIGH |
1.2753 USDT |
1.2550 USDT |
1.2687 USDT |
1.2966 USDT |
| 2023-11-02 |
1.3263 USDT |
8,087.0910 HIGH |
1.2739 USDT |
1.2541 USDT |
1.2835 USDT |
1.2961 USDT |
| 2023-11-01 |
1.2913 USDT |
22,695.4350 HIGH |
1.2597 USDT |
1.2535 USDT |
1.2692 USDT |
1.3472 USDT |
| 2023-10-31 |
1.3347 USDT |
4,676.3480 HIGH |
1.3035 USDT |
1.3018 USDT |
1.3131 USDT |
1.3096 USDT |
| 2023-10-30 |
1.3650 USDT |
12,697.7360 HIGH |
1.3565 USDT |
1.3268 USDT |
1.3530 USDT |
1.3864 USDT |
| 2023-10-29 |
1.3110 USDT |
20,088.2150 HIGH |
1.3458 USDT |
1.3161 USDT |
1.3307 USDT |
1.3276 USDT |
| 2023-10-28 |
1.2523 USDT |
5,576.6050 HIGH |
1.2775 USDT |
1.2557 USDT |
1.2619 USDT |
1.2618 USDT |
| 2023-10-27 |
1.2215 USDT |
5,857.7620 HIGH |
1.2122 USDT |
1.1921 USDT |
1.2079 USDT |
1.2118 USDT |
| 2023-10-26 |
1.2501 USDT |
5,184.2870 HIGH |
1.2083 USDT |
1.2075 USDT |
1.2219 USDT |
1.2342 USDT |
| 2023-10-25 |
1.2276 USDT |
11,619.9940 HIGH |
1.2562 USDT |
1.2186 USDT |
1.2337 USDT |
1.2314 USDT |
| 2023-10-24 |
1.1626 USDT |
6,844.3400 HIGH |
1.1986 USDT |
1.1927 USDT |
1.2241 USDT |
1.2214 USDT |
| 2023-10-23 |
1.1548 USDT |
17,680.3290 HIGH |
1.1533 USDT |
1.1523 USDT |
1.1618 USDT |
1.1919 USDT |
| 2023-10-22 |
1.1223 USDT |
10,258.8370 HIGH |
1.1128 USDT |
1.1082 USDT |
1.1131 USDT |
1.1262 USDT |
| 2023-10-21 |
1.1213 USDT |
5,459.7880 HIGH |
1.1362 USDT |
1.1217 USDT |
1.1283 USDT |
1.1277 USDT |