Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-30 |
1.2607 USDT |
5,378.6090 HIGH |
1.2597 USDT |
1.2471 USDT |
1.2497 USDT |
1.2497 USDT |
| 2023-09-29 |
1.2524 USDT |
8,397.5640 HIGH |
1.2432 USDT |
1.2382 USDT |
1.2470 USDT |
1.2623 USDT |
| 2023-09-28 |
1.2398 USDT |
6,468.7570 HIGH |
1.2558 USDT |
1.2477 USDT |
1.2600 USDT |
1.2624 USDT |
| 2023-09-27 |
1.2558 USDT |
17,380.9110 HIGH |
1.2501 USDT |
1.2260 USDT |
1.2423 USDT |
1.2360 USDT |
| 2023-09-26 |
1.2744 USDT |
3,023.6200 HIGH |
1.2743 USDT |
1.2488 USDT |
1.2654 USDT |
1.2570 USDT |
| 2023-09-25 |
1.2859 USDT |
4,078.2690 HIGH |
1.2945 USDT |
1.2830 USDT |
1.2882 USDT |
1.2874 USDT |
| 2023-09-24 |
1.3025 USDT |
9,590.9020 HIGH |
1.2997 USDT |
1.2728 USDT |
1.2792 USDT |
1.2792 USDT |
| 2023-09-23 |
1.3113 USDT |
5,703.6470 HIGH |
1.3160 USDT |
1.3098 USDT |
1.3109 USDT |
1.3104 USDT |
| 2023-09-22 |
1.3153 USDT |
5,841.2120 HIGH |
1.3156 USDT |
1.3039 USDT |
1.3100 USDT |
1.3104 USDT |
| 2023-09-21 |
1.3148 USDT |
3,300.3070 HIGH |
1.3065 USDT |
1.2938 USDT |
1.3065 USDT |
1.3068 USDT |
| 2023-09-20 |
1.3425 USDT |
31,763.0340 HIGH |
1.3235 USDT |
1.3125 USDT |
1.3327 USDT |
1.3306 USDT |
| 2023-09-19 |
1.3731 USDT |
4,176.1190 HIGH |
1.3823 USDT |
1.3764 USDT |
1.3855 USDT |
1.3850 USDT |
| 2023-09-18 |
1.3320 USDT |
25,174.6510 HIGH |
1.3463 USDT |
1.3442 USDT |
1.3604 USDT |
1.3587 USDT |
| 2023-09-17 |
1.3251 USDT |
10,523.0120 HIGH |
1.2794 USDT |
1.2595 USDT |
1.2804 USDT |
1.2928 USDT |
| 2023-09-16 |
1.4031 USDT |
4,159.2700 HIGH |
1.4002 USDT |
1.3885 USDT |
1.4000 USDT |
1.4126 USDT |
| 2023-09-15 |
1.3899 USDT |
6,926.9770 HIGH |
1.3886 USDT |
1.3804 USDT |
1.3916 USDT |
1.4119 USDT |
| 2023-09-14 |
1.3385 USDT |
8,674.6140 HIGH |
1.3669 USDT |
1.3624 USDT |
1.3756 USDT |
1.3748 USDT |
| 2023-09-13 |
1.2456 USDT |
15,062.4580 HIGH |
1.2608 USDT |
1.2603 USDT |
1.2754 USDT |
1.2923 USDT |
| 2023-09-12 |
1.2579 USDT |
68,492.7970 HIGH |
1.2301 USDT |
1.2265 USDT |
1.2368 USDT |
1.2337 USDT |
| 2023-09-11 |
1.2866 USDT |
12,927.3200 HIGH |
1.3088 USDT |
1.2693 USDT |
1.2866 USDT |
1.2866 USDT |
| 2023-09-10 |
1.2562 USDT |
15,980.1680 HIGH |
1.2716 USDT |
1.2704 USDT |
1.2851 USDT |
1.2844 USDT |
| 2023-09-09 |
1.2655 USDT |
4,028.6070 HIGH |
1.2284 USDT |
1.2259 USDT |
1.2416 USDT |
1.2584 USDT |
| 2023-09-08 |
1.2844 USDT |
3,180.4000 HIGH |
1.2722 USDT |
1.2635 USDT |
1.2706 USDT |
1.2766 USDT |
| 2023-09-07 |
1.2968 USDT |
5,369.3750 HIGH |
1.2895 USDT |
1.2828 USDT |
1.2870 USDT |
1.2830 USDT |
| 2023-09-06 |
1.2722 USDT |
13,573.8030 HIGH |
1.2764 USDT |
1.2547 USDT |
1.2764 USDT |
1.2928 USDT |
| 2023-09-05 |
1.2295 USDT |
21,754.0850 HIGH |
1.2779 USDT |
1.2435 USDT |
1.2468 USDT |
1.2464 USDT |
| 2023-09-04 |
1.1888 USDT |
5,356.3880 HIGH |
1.1920 USDT |
1.1715 USDT |
1.1779 USDT |
1.1798 USDT |
| 2023-09-03 |
1.1833 USDT |
7,785.2440 HIGH |
1.1331 USDT |
1.1326 USDT |
1.1452 USDT |
1.1587 USDT |
| 2023-09-02 |
1.1873 USDT |
13,030.9190 HIGH |
1.1880 USDT |
1.1691 USDT |
1.1810 USDT |
1.1810 USDT |
| 2023-09-01 |
1.1519 USDT |
9,735.5170 HIGH |
1.1558 USDT |
1.1337 USDT |
1.1560 USDT |
1.1577 USDT |
| 2023-08-31 |
1.1626 USDT |
18,115.1320 HIGH |
1.1625 USDT |
1.1101 USDT |
1.1368 USDT |
1.1403 USDT |