Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
1.1002 USDT |
2,967.6480 HIGH |
1.1068 USDT |
1.1048 USDT |
1.1085 USDT |
1.1068 USDT |
| 2023-10-19 |
1.0705 USDT |
15,714.4800 HIGH |
1.0607 USDT |
1.0447 USDT |
1.0603 USDT |
1.0614 USDT |
| 2023-10-18 |
1.0741 USDT |
3,354.2360 HIGH |
1.0709 USDT |
1.0663 USDT |
1.0700 USDT |
1.0781 USDT |
| 2023-10-17 |
1.0962 USDT |
5,382.4790 HIGH |
1.0804 USDT |
1.0678 USDT |
1.0728 USDT |
1.0724 USDT |
| 2023-10-16 |
1.1325 USDT |
1,428.7480 HIGH |
1.1218 USDT |
1.1212 USDT |
1.1259 USDT |
1.1212 USDT |
| 2023-10-15 |
1.1228 USDT |
5,278.8920 HIGH |
1.1318 USDT |
1.1287 USDT |
1.1360 USDT |
1.1334 USDT |
| 2023-10-14 |
1.1184 USDT |
2,836.6850 HIGH |
1.1189 USDT |
1.1175 USDT |
1.1201 USDT |
1.1195 USDT |
| 2023-10-13 |
1.1116 USDT |
10,300.9150 HIGH |
1.1138 USDT |
1.1031 USDT |
1.1124 USDT |
1.1222 USDT |
| 2023-10-12 |
1.1069 USDT |
3,236.3570 HIGH |
1.1022 USDT |
1.0998 USDT |
1.1055 USDT |
1.1096 USDT |
| 2023-10-11 |
1.1127 USDT |
38,355.6100 HIGH |
1.1238 USDT |
1.0968 USDT |
1.1127 USDT |
1.1178 USDT |
| 2023-10-10 |
1.1414 USDT |
14,222.6080 HIGH |
1.1349 USDT |
1.1172 USDT |
1.1236 USDT |
1.1440 USDT |
| 2023-10-09 |
1.1563 USDT |
4,812.1850 HIGH |
1.1225 USDT |
1.1186 USDT |
1.1356 USDT |
1.1373 USDT |
| 2023-10-08 |
1.1878 USDT |
6,676.2170 HIGH |
1.1888 USDT |
1.1881 USDT |
1.1920 USDT |
1.2001 USDT |
| 2023-10-07 |
1.2003 USDT |
6,719.1440 HIGH |
1.1990 USDT |
1.1733 USDT |
1.1804 USDT |
1.1804 USDT |
| 2023-10-06 |
1.2116 USDT |
6,223.1690 HIGH |
1.2239 USDT |
1.2125 USDT |
1.2159 USDT |
1.2136 USDT |
| 2023-10-05 |
1.2097 USDT |
3,171.4990 HIGH |
1.1992 USDT |
1.1906 USDT |
1.1949 USDT |
1.1957 USDT |
| 2023-10-04 |
1.2128 USDT |
2,900.4100 HIGH |
1.2195 USDT |
1.2139 USDT |
1.2205 USDT |
1.2271 USDT |
| 2023-10-03 |
1.2797 USDT |
1,525.9840 HIGH |
1.2524 USDT |
1.2468 USDT |
1.2546 USDT |
1.2529 USDT |
| 2023-10-02 |
1.3492 USDT |
16,877.2190 HIGH |
1.3198 USDT |
1.2412 USDT |
1.2985 USDT |
1.2985 USDT |
| 2023-10-01 |
1.3005 USDT |
13,018.1600 HIGH |
1.3264 USDT |
1.3102 USDT |
1.3245 USDT |
1.3198 USDT |