Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.6707 USDT |
5,000.1350 HIGH |
0.6562 USDT |
0.6392 USDT |
0.6527 USDT |
0.6678 USDT |
| 2025-07-21 |
0.6813 USDT |
7,701.3030 HIGH |
0.6867 USDT |
0.6640 USDT |
0.6744 USDT |
0.6771 USDT |
| 2025-07-20 |
0.6749 USDT |
5,350.9380 HIGH |
0.6910 USDT |
0.6632 USDT |
0.6836 USDT |
0.6819 USDT |
| 2025-07-19 |
0.6407 USDT |
4,365.7280 HIGH |
0.6321 USDT |
0.6321 USDT |
0.6427 USDT |
0.6558 USDT |
| 2025-07-18 |
0.6490 USDT |
76.0540 HIGH |
0.6543 USDT |
0.6515 USDT |
0.6554 USDT |
0.6517 USDT |
| 2025-07-17 |
0.6412 USDT |
629.3680 HIGH |
0.6357 USDT |
0.6287 USDT |
0.6362 USDT |
0.6305 USDT |
| 2025-07-16 |
0.6206 USDT |
453.0170 HIGH |
0.6344 USDT |
0.6307 USDT |
0.6358 USDT |
0.6312 USDT |
| 2025-07-15 |
0.5928 USDT |
15,283.1690 HIGH |
0.5837 USDT |
0.5772 USDT |
0.5905 USDT |
0.6239 USDT |
| 2025-07-14 |
0.6205 USDT |
21,252.1860 HIGH |
0.6090 USDT |
0.6088 USDT |
0.6160 USDT |
0.6280 USDT |
| 2025-07-13 |
0.5993 USDT |
8,280.0550 HIGH |
0.5956 USDT |
0.5942 USDT |
0.5997 USDT |
0.6180 USDT |
| 2025-07-12 |
0.6006 USDT |
1,724.0600 HIGH |
0.5847 USDT |
0.5734 USDT |
0.5850 USDT |
0.5745 USDT |
| 2025-07-11 |
0.5945 USDT |
2,143.3300 HIGH |
0.6135 USDT |
0.6069 USDT |
0.6166 USDT |
0.6155 USDT |
| 2025-07-10 |
0.5418 USDT |
13,468.9020 HIGH |
0.5419 USDT |
0.5374 USDT |
0.5443 USDT |
0.5526 USDT |
| 2025-07-09 |
0.5342 USDT |
927.3030 HIGH |
0.5405 USDT |
0.5396 USDT |
0.5416 USDT |
0.5401 USDT |
| 2025-07-08 |
0.5105 USDT |
360.3140 HIGH |
0.5098 USDT |
0.5075 USDT |
0.5098 USDT |
0.5085 USDT |
| 2025-07-07 |
0.5132 USDT |
6,034.5080 HIGH |
0.5095 USDT |
0.5062 USDT |
0.5117 USDT |
0.5085 USDT |
| 2025-07-06 |
0.5099 USDT |
335.1390 HIGH |
0.5126 USDT |
0.5126 USDT |
0.5173 USDT |
0.5173 USDT |
| 2025-07-05 |
0.5004 USDT |
2,758.2460 HIGH |
0.5035 USDT |
0.4914 USDT |
0.4976 USDT |
0.4982 USDT |
| 2025-07-04 |
0.5186 USDT |
190.0600 HIGH |
0.5019 USDT |
0.4995 USDT |
0.5019 USDT |
0.4999 USDT |
| 2025-07-03 |
0.5335 USDT |
9,545.5530 HIGH |
0.5294 USDT |
0.5278 USDT |
0.5302 USDT |
0.5318 USDT |
| 2025-07-02 |
0.4994 USDT |
10,531.6800 HIGH |
0.4944 USDT |
0.4940 USDT |
0.5030 USDT |
0.5175 USDT |
| 2025-07-01 |
0.5122 USDT |
633.9190 HIGH |
0.5044 USDT |
0.5029 USDT |
0.5077 USDT |
0.5029 USDT |
| 2025-06-30 |
0.5276 USDT |
23,862.1070 HIGH |
0.5344 USDT |
0.5099 USDT |
0.5157 USDT |
0.5156 USDT |
| 2025-06-29 |
0.5075 USDT |
120.7770 HIGH |
0.5033 USDT |
0.5030 USDT |
0.5033 USDT |
0.5030 USDT |
| 2025-06-28 |
0.4978 USDT |
3,660.7270 HIGH |
0.5019 USDT |
0.4978 USDT |
0.4995 USDT |
0.5055 USDT |
| 2025-06-27 |
0.4941 USDT |
9,077.5480 HIGH |
0.4943 USDT |
0.4897 USDT |
0.4937 USDT |
0.4977 USDT |
| 2025-06-26 |
0.4987 USDT |
13,157.2120 HIGH |
0.5058 USDT |
0.4869 USDT |
0.4921 USDT |
0.4925 USDT |
| 2025-06-25 |
0.5128 USDT |
323.1710 HIGH |
0.5105 USDT |
0.5104 USDT |
0.5147 USDT |
0.5114 USDT |
| 2025-06-24 |
0.5105 USDT |
711.3600 HIGH |
0.5161 USDT |
0.5141 USDT |
0.5179 USDT |
0.5179 USDT |
| 2025-06-23 |
0.4773 USDT |
3,454.6660 HIGH |
0.4954 USDT |
0.4954 USDT |
0.5085 USDT |
0.5049 USDT |
| 2025-06-22 |
0.4870 USDT |
11,286.5430 HIGH |
0.4837 USDT |
0.4630 USDT |
0.4695 USDT |
0.4663 USDT |
| 2025-06-21 |
0.5068 USDT |
7,810.4900 HIGH |
0.5129 USDT |
0.4945 USDT |
0.4967 USDT |
0.4963 USDT |
| 2025-06-20 |
0.5201 USDT |
16,568.6880 HIGH |
0.5208 USDT |
0.5104 USDT |
0.5135 USDT |
0.5128 USDT |
| 2025-06-19 |
0.5278 USDT |
5,352.8370 HIGH |
0.5316 USDT |
0.5121 USDT |
0.5226 USDT |
0.5205 USDT |
| 2025-06-18 |
0.5176 USDT |
409.2040 HIGH |
0.5188 USDT |
0.5180 USDT |
0.5197 USDT |
0.5184 USDT |
| 2025-06-17 |
0.5451 USDT |
1,044.7250 HIGH |
0.5347 USDT |
0.5343 USDT |
0.5365 USDT |
0.5363 USDT |
| 2025-06-16 |
0.5449 USDT |
16,604.7310 HIGH |
0.5486 USDT |
0.5401 USDT |
0.5504 USDT |
0.5519 USDT |
| 2025-06-15 |
0.5262 USDT |
8,410.4590 HIGH |
0.5278 USDT |
0.5222 USDT |
0.5268 USDT |
0.5235 USDT |
| 2025-06-14 |
0.5212 USDT |
406.3120 HIGH |
0.5255 USDT |
0.5255 USDT |
0.5289 USDT |
0.5288 USDT |
| 2025-06-13 |
0.5132 USDT |
51,002.0760 HIGH |
0.5404 USDT |
0.4941 USDT |
0.5012 USDT |
0.5287 USDT |
| 2025-06-12 |
0.5825 USDT |
1,274.4870 HIGH |
0.5576 USDT |
0.5575 USDT |
0.5638 USDT |
0.5616 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 |