Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.6058 USDT |
870.8520 HIGH |
0.5776 USDT |
0.5720 USDT |
0.5777 USDT |
0.5754 USDT |
| 2025-06-11 |
0.6110 USDT |
331.4930 HIGH |
0.6103 USDT |
0.6061 USDT |
0.6103 USDT |
0.6068 USDT |
| 2025-06-10 |
0.5953 USDT |
3,313.2790 HIGH |
0.5907 USDT |
0.5873 USDT |
0.5926 USDT |
0.5922 USDT |
| 2025-06-09 |
0.5514 USDT |
11,834.2360 HIGH |
0.5395 USDT |
0.5366 USDT |
0.5399 USDT |
0.5632 USDT |
| 2025-06-08 |
0.5522 USDT |
211.7830 HIGH |
0.5534 USDT |
0.5534 USDT |
0.5566 USDT |
0.5564 USDT |
| 2025-06-07 |
0.5533 USDT |
4,546.8390 HIGH |
0.5606 USDT |
0.5503 USDT |
0.5542 USDT |
0.5561 USDT |
| 2025-06-06 |
0.5405 USDT |
413.2040 HIGH |
0.5417 USDT |
0.5385 USDT |
0.5417 USDT |
0.5392 USDT |
| 2025-06-05 |
0.5631 USDT |
16,042.9410 HIGH |
0.5568 USDT |
0.5523 USDT |
0.5767 USDT |
0.5656 USDT |
| 2025-06-04 |
0.5620 USDT |
9,566.6770 HIGH |
0.5554 USDT |
0.5504 USDT |
0.5558 USDT |
0.5536 USDT |
| 2025-06-03 |
0.5725 USDT |
1,308.5130 HIGH |
0.5814 USDT |
0.5722 USDT |
0.5816 USDT |
0.5722 USDT |
| 2025-06-02 |
0.5521 USDT |
414.8110 HIGH |
0.5654 USDT |
0.5651 USDT |
0.5679 USDT |
0.5676 USDT |
| 2025-06-01 |
0.5452 USDT |
5,364.5480 HIGH |
0.5414 USDT |
0.5369 USDT |
0.5432 USDT |
0.5597 USDT |
| 2025-05-31 |
0.5510 USDT |
47.6070 HIGH |
0.5383 USDT |
0.5371 USDT |
0.5424 USDT |
0.5424 USDT |
| 2025-05-30 |
0.5807 USDT |
2,619.7890 HIGH |
0.5476 USDT |
0.5358 USDT |
0.5499 USDT |
0.5401 USDT |
| 2025-05-29 |
0.6392 USDT |
253.2120 HIGH |
0.6407 USDT |
0.6393 USDT |
0.6428 USDT |
0.6395 USDT |
| 2025-05-28 |
0.6437 USDT |
10,386.6400 HIGH |
0.6373 USDT |
0.6247 USDT |
0.6328 USDT |
0.6340 USDT |
| 2025-05-27 |
0.6417 USDT |
12,464.6990 HIGH |
0.6423 USDT |
0.6363 USDT |
0.6437 USDT |
0.6373 USDT |
| 2025-05-26 |
0.6421 USDT |
10,699.4600 HIGH |
0.6511 USDT |
0.6372 USDT |
0.6373 USDT |
0.6373 USDT |
| 2025-05-25 |
0.6159 USDT |
1,025.8060 HIGH |
0.6297 USDT |
0.6296 USDT |
0.6346 USDT |
0.6323 USDT |
| 2025-05-24 |
0.6344 USDT |
209.5630 HIGH |
0.6407 USDT |
0.6377 USDT |
0.6408 USDT |
0.6377 USDT |
| 2025-05-23 |
0.6794 USDT |
28,404.7760 HIGH |
0.6938 USDT |
0.6304 USDT |
0.6479 USDT |
0.6474 USDT |
| 2025-05-22 |
0.6835 USDT |
23,525.3240 HIGH |
0.6816 USDT |
0.6757 USDT |
0.6847 USDT |
0.7015 USDT |
| 2025-05-21 |
0.6508 USDT |
244.2230 HIGH |
0.6523 USDT |
0.6494 USDT |
0.6538 USDT |
0.6494 USDT |
| 2025-05-20 |
0.6340 USDT |
7,857.8890 HIGH |
0.6303 USDT |
0.6203 USDT |
0.6268 USDT |
0.6317 USDT |
| 2025-05-19 |
0.6367 USDT |
11,527.9360 HIGH |
0.6229 USDT |
0.6143 USDT |
0.6234 USDT |
0.6349 USDT |
| 2025-05-18 |
0.6656 USDT |
32,364.5880 HIGH |
0.6619 USDT |
0.6321 USDT |
0.6457 USDT |
0.6411 USDT |
| 2025-05-17 |
0.6737 USDT |
6,509.3300 HIGH |
0.6556 USDT |
0.6400 USDT |
0.6567 USDT |
0.6447 USDT |
| 2025-05-16 |
0.6704 USDT |
106.0910 HIGH |
0.6648 USDT |
0.6618 USDT |
0.6655 USDT |
0.6632 USDT |
| 2025-05-15 |
0.6913 USDT |
2,163.7440 HIGH |
0.6886 USDT |
0.6872 USDT |
0.6961 USDT |
0.6877 USDT |
| 2025-05-14 |
0.7612 USDT |
432.1290 HIGH |
0.7320 USDT |
0.7307 USDT |
0.7367 USDT |
0.7348 USDT |
| 2025-05-13 |
0.7471 USDT |
1,005.5500 HIGH |
0.7696 USDT |
0.7607 USDT |
0.7698 USDT |
0.7619 USDT |
| 2025-05-12 |
0.7935 USDT |
52,082.9750 HIGH |
0.7991 USDT |
0.7733 USDT |
0.7999 USDT |
0.7774 USDT |
| 2025-05-11 |
0.7699 USDT |
34,432.4270 HIGH |
0.7741 USDT |
0.7465 USDT |
0.7651 USDT |
0.7802 USDT |
| 2025-05-10 |
0.7519 USDT |
131.0430 HIGH |
0.7567 USDT |
0.7565 USDT |
0.7593 USDT |
0.7593 USDT |
| 2025-05-09 |
0.7484 USDT |
45,811.6830 HIGH |
0.7757 USDT |
0.7375 USDT |
0.7512 USDT |
0.7511 USDT |
| 2025-05-08 |
0.7081 USDT |
4,004.9300 HIGH |
0.7100 USDT |
0.6972 USDT |
0.7112 USDT |
0.7002 USDT |
| 2025-05-07 |
0.6345 USDT |
19,180.2790 HIGH |
0.6582 USDT |
0.6582 USDT |
0.7116 USDT |
0.6968 USDT |
| 2025-05-06 |
0.6531 USDT |
1,025.1350 HIGH |
0.6319 USDT |
0.6267 USDT |
0.6325 USDT |
0.6279 USDT |
| 2025-05-05 |
0.6314 USDT |
961.5530 HIGH |
0.6164 USDT |
0.6163 USDT |
0.6323 USDT |
0.6323 USDT |
| 2025-05-04 |
0.6106 USDT |
427.6440 HIGH |
0.6226 USDT |
0.6216 USDT |
0.6268 USDT |
0.6267 USDT |
| 2025-05-03 |
0.6296 USDT |
1,828.1190 HIGH |
0.5994 USDT |
0.5947 USDT |
0.6000 USDT |
0.5952 USDT |
| 2025-05-02 |
0.6456 USDT |
11,306.4120 HIGH |
0.6713 USDT |
0.6638 USDT |
0.6848 USDT |
0.6799 USDT |
| 2025-05-01 |
0.5809 USDT |
4,684.1460 HIGH |
0.5778 USDT |
0.5777 USDT |
0.5916 USDT |
0.5856 USDT |
| 2025-04-30 |
0.5951 USDT |
766.0930 HIGH |
0.5585 USDT |
0.5582 USDT |
0.5655 USDT |
0.5650 USDT |
| 2025-04-29 |
0.6117 USDT |
1,312.8370 HIGH |
0.5973 USDT |
0.5929 USDT |
0.5976 USDT |
0.5935 USDT |
| 2025-04-28 |
0.5075 USDT |
5,718.2350 HIGH |
0.5159 USDT |
0.5150 USDT |
0.5171 USDT |
0.5155 USDT |
| 2025-04-27 |
0.5092 USDT |
10,032.8650 HIGH |
0.5115 USDT |
0.5023 USDT |
0.5059 USDT |
0.5036 USDT |
| 2025-04-26 |
0.5281 USDT |
33,711.7650 HIGH |
0.5326 USDT |
0.5078 USDT |
0.5161 USDT |
0.5205 USDT |
| 2025-04-25 |
0.5305 USDT |
1,310.1260 HIGH |
0.5228 USDT |
0.5185 USDT |
0.5246 USDT |
0.5187 USDT |
| 2025-04-24 |
0.5104 USDT |
1,734.6450 HIGH |
0.5115 USDT |
0.5115 USDT |
0.5190 USDT |
0.5188 USDT |