Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2549 USDT |
13,257.8280 HIGH |
0.2542 USDT |
0.2479 USDT |
0.2492 USDT |
0.2492 USDT |
| 2025-12-04 |
0.2576 USDT |
754.2980 HIGH |
0.2537 USDT |
0.2528 USDT |
0.2539 USDT |
0.2539 USDT |
| 2025-12-03 |
0.2580 USDT |
319.0750 HIGH |
0.2549 USDT |
0.2549 USDT |
0.2559 USDT |
0.2559 USDT |
| 2025-12-02 |
0.2439 USDT |
21.7020 HIGH |
0.2407 USDT |
0.2407 USDT |
0.2407 USDT |
0.2407 USDT |
| 2025-12-01 |
0.2662 USDT |
6,151.8970 HIGH |
0.2362 USDT |
0.2362 USDT |
0.2448 USDT |
0.2448 USDT |
| 2025-11-30 |
0.2396 USDT |
825.4210 HIGH |
0.2402 USDT |
0.2402 USDT |
0.2404 USDT |
0.2404 USDT |
| 2025-11-29 |
0.2440 USDT |
6,015.9520 HIGH |
0.2438 USDT |
0.2377 USDT |
0.2388 USDT |
0.2387 USDT |
| 2025-11-28 |
0.2488 USDT |
22,481.7140 HIGH |
0.2467 USDT |
0.2431 USDT |
0.2453 USDT |
0.2431 USDT |
| 2025-11-27 |
0.2471 USDT |
264.1660 HIGH |
0.2507 USDT |
0.2507 USDT |
0.2509 USDT |
0.2508 USDT |
| 2025-11-26 |
0.2461 USDT |
807.4060 HIGH |
0.2458 USDT |
0.2455 USDT |
0.2460 USDT |
0.2460 USDT |
| 2025-11-25 |
0.2375 USDT |
78,093.2170 HIGH |
0.2329 USDT |
0.2309 USDT |
0.2331 USDT |
0.2391 USDT |
| 2025-11-24 |
0.2455 USDT |
103,487.3290 HIGH |
0.2380 USDT |
0.2272 USDT |
0.2322 USDT |
0.2272 USDT |
| 2025-11-23 |
0.2511 USDT |
556,701.8990 HIGH |
0.2070 USDT |
0.2068 USDT |
0.2090 USDT |
0.2542 USDT |
| 2025-11-22 |
0.2153 USDT |
41,435.1140 HIGH |
0.2206 USDT |
0.2060 USDT |
0.2088 USDT |
0.2088 USDT |
| 2025-11-21 |
0.2262 USDT |
71,906.2790 HIGH |
0.2373 USDT |
0.2007 USDT |
0.2113 USDT |
0.2112 USDT |
| 2025-11-20 |
0.2436 USDT |
21.8440 HIGH |
0.2431 USDT |
0.2411 USDT |
0.2431 USDT |
0.2411 USDT |
| 2025-11-19 |
0.2471 USDT |
0.0000 HIGH |
0.2377 USDT |
0.2377 USDT |
0.2377 USDT |
0.2377 USDT |
| 2025-11-18 |
0.2420 USDT |
698.7580 HIGH |
0.2412 USDT |
0.2390 USDT |
0.2413 USDT |
0.2408 USDT |
| 2025-11-17 |
0.2462 USDT |
335.8080 HIGH |
0.2387 USDT |
0.2370 USDT |
0.2399 USDT |
0.2372 USDT |
| 2025-11-16 |
0.2531 USDT |
18,418.5060 HIGH |
0.2568 USDT |
0.2410 USDT |
0.2459 USDT |
0.2452 USDT |
| 2025-11-15 |
0.2564 USDT |
199.3250 HIGH |
0.2550 USDT |
0.2550 USDT |
0.2559 USDT |
0.2551 USDT |
| 2025-11-14 |
0.2635 USDT |
30,676.4890 HIGH |
0.2682 USDT |
0.2530 USDT |
0.2598 USDT |
0.2604 USDT |
| 2025-11-13 |
0.2730 USDT |
472.0000 HIGH |
0.2662 USDT |
0.2659 USDT |
0.2669 USDT |
0.2667 USDT |
| 2025-11-12 |
0.2954 USDT |
1,344.6140 HIGH |
0.2981 USDT |
0.2970 USDT |
0.2982 USDT |
0.2976 USDT |
| 2025-11-11 |
0.3054 USDT |
51,629.9600 HIGH |
0.3027 USDT |
0.2979 USDT |
0.3050 USDT |
0.3064 USDT |
| 2025-11-10 |
0.3082 USDT |
486.8320 HIGH |
0.3055 USDT |
0.3042 USDT |
0.3058 USDT |
0.3045 USDT |
| 2025-11-09 |
0.3656 USDT |
3,277.9720 HIGH |
0.3140 USDT |
0.3119 USDT |
0.3151 USDT |
0.3119 USDT |
| 2025-11-08 |
0.3724 USDT |
4,609.4760 HIGH |
0.3267 USDT |
0.3265 USDT |
0.3325 USDT |
0.3277 USDT |
| 2025-11-07 |
0.2719 USDT |
36.4630 HIGH |
0.2926 USDT |
0.2926 USDT |
0.2928 USDT |
0.2928 USDT |
| 2025-11-06 |
0.2498 USDT |
561.9670 HIGH |
0.2518 USDT |
0.2507 USDT |
0.2522 USDT |
0.2508 USDT |
| 2025-11-05 |
0.2424 USDT |
27,217.7950 HIGH |
0.2462 USDT |
0.2332 USDT |
0.2429 USDT |
0.2523 USDT |
| 2025-11-04 |
0.2475 USDT |
650.8190 HIGH |
0.2448 USDT |
0.2448 USDT |
0.2469 USDT |
0.2458 USDT |
| 2025-11-03 |
0.2671 USDT |
4,374.6260 HIGH |
0.2557 USDT |
0.2540 USDT |
0.2600 USDT |
0.2586 USDT |
| 2025-11-02 |
0.2951 USDT |
1,009.8960 HIGH |
0.2867 USDT |
0.2860 USDT |
0.2889 USDT |
0.2887 USDT |
| 2025-11-01 |
0.2905 USDT |
295.9110 HIGH |
0.2960 USDT |
0.2960 USDT |
0.2977 USDT |
0.2977 USDT |
| 2025-10-31 |
0.2833 USDT |
870.3190 HIGH |
0.2883 USDT |
0.2872 USDT |
0.2889 USDT |
0.2887 USDT |
| 2025-10-30 |
0.2992 USDT |
19,873.3940 HIGH |
0.3060 USDT |
0.2792 USDT |
0.2818 USDT |
0.2792 USDT |
| 2025-10-29 |
0.2993 USDT |
46.9180 HIGH |
0.3048 USDT |
0.3046 USDT |
0.3048 USDT |
0.3048 USDT |
| 2025-10-28 |
0.3090 USDT |
17,516.5910 HIGH |
0.3077 USDT |
0.3029 USDT |
0.3054 USDT |
0.3093 USDT |
| 2025-10-27 |
0.3174 USDT |
26,135.3340 HIGH |
0.3227 USDT |
0.3072 USDT |
0.3085 USDT |
0.3072 USDT |
| 2025-10-26 |
0.3184 USDT |
18,391.5230 HIGH |
0.3113 USDT |
0.3112 USDT |
0.3123 USDT |
0.3244 USDT |
| 2025-10-25 |
0.3095 USDT |
6.4820 HIGH |
0.3108 USDT |
0.3108 USDT |
0.3109 USDT |
0.3108 USDT |
| 2025-10-24 |
0.3113 USDT |
649.0890 HIGH |
0.3097 USDT |
0.3080 USDT |
0.3101 USDT |
0.3087 USDT |
| 2025-10-23 |
0.3090 USDT |
70.0860 HIGH |
0.3065 USDT |
0.3054 USDT |
0.3065 USDT |
0.3057 USDT |
| 2025-10-22 |
0.3155 USDT |
570.7080 HIGH |
0.3052 USDT |
0.3051 USDT |
0.3069 USDT |
0.3057 USDT |
| 2025-10-21 |
0.3218 USDT |
13,839.8750 HIGH |
0.3256 USDT |
0.3093 USDT |
0.3121 USDT |
0.3367 USDT |
| 2025-10-20 |
0.3290 USDT |
20,744.2510 HIGH |
0.3259 USDT |
0.3201 USDT |
0.3258 USDT |
0.3370 USDT |
| 2025-10-19 |
0.3212 USDT |
20,374.0050 HIGH |
0.3123 USDT |
0.3070 USDT |
0.3111 USDT |
0.3278 USDT |
| 2025-10-18 |
0.3121 USDT |
106.5840 HIGH |
0.3123 USDT |
0.3112 USDT |
0.3124 USDT |
0.3115 USDT |
| 2025-10-17 |
0.3166 USDT |
33,551.3990 HIGH |
0.3221 USDT |
0.2933 USDT |
0.3007 USDT |
0.3070 USDT |