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