Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-23 |
0.5228 USDT |
1,142.4680 HIGH |
0.5333 USDT |
0.5324 USDT |
0.5346 USDT |
0.5346 USDT |
| 2025-04-22 |
0.4786 USDT |
858.5860 HIGH |
0.4915 USDT |
0.4908 USDT |
0.4982 USDT |
0.4980 USDT |
| 2025-04-21 |
0.5049 USDT |
29,251.2880 HIGH |
0.4912 USDT |
0.4681 USDT |
0.4747 USDT |
0.4696 USDT |
| 2025-04-20 |
0.5703 USDT |
108,046.8350 HIGH |
0.5415 USDT |
0.5130 USDT |
0.5168 USDT |
0.5154 USDT |
| 2025-04-19 |
0.5591 USDT |
30,996.9040 HIGH |
0.5841 USDT |
0.5685 USDT |
0.5930 USDT |
0.5685 USDT |
| 2025-04-18 |
0.3631 USDT |
1,674.5160 HIGH |
0.3698 USDT |
0.3693 USDT |
0.3719 USDT |
0.3715 USDT |
| 2025-04-17 |
0.3537 USDT |
16,110.8710 HIGH |
0.3558 USDT |
0.3471 USDT |
0.3544 USDT |
0.3601 USDT |
| 2025-04-16 |
0.3568 USDT |
1,458.6350 HIGH |
0.3593 USDT |
0.3573 USDT |
0.3605 USDT |
0.3573 USDT |
| 2025-04-15 |
0.3769 USDT |
612.7060 HIGH |
0.3660 USDT |
0.3652 USDT |
0.3660 USDT |
0.3657 USDT |
| 2025-04-14 |
0.3872 USDT |
14,047.0550 HIGH |
0.3832 USDT |
0.3812 USDT |
0.3849 USDT |
0.3898 USDT |
| 2025-04-13 |
0.4007 USDT |
22,905.9370 HIGH |
0.4061 USDT |
0.3841 USDT |
0.3909 USDT |
0.3862 USDT |
| 2025-04-12 |
0.4007 USDT |
1,702.6860 HIGH |
0.4098 USDT |
0.4087 USDT |
0.4106 USDT |
0.4094 USDT |
| 2025-04-11 |
0.3949 USDT |
18.5700 HIGH |
0.4003 USDT |
0.4001 USDT |
0.4003 USDT |
0.4002 USDT |
| 2025-04-10 |
0.3892 USDT |
1,211.0440 HIGH |
0.3808 USDT |
0.3790 USDT |
0.3818 USDT |
0.3807 USDT |
| 2025-04-09 |
0.3594 USDT |
1,186.5720 HIGH |
0.3673 USDT |
0.3672 USDT |
0.3719 USDT |
0.3716 USDT |
| 2025-04-08 |
0.3789 USDT |
979.2470 HIGH |
0.3611 USDT |
0.3593 USDT |
0.3630 USDT |
0.3593 USDT |
| 2025-04-07 |
0.3706 USDT |
515.1880 HIGH |
0.3854 USDT |
0.3834 USDT |
0.3855 USDT |
0.3835 USDT |
| 2025-04-06 |
0.4137 USDT |
30,406.4340 HIGH |
0.4298 USDT |
0.3883 USDT |
0.3915 USDT |
0.3902 USDT |
| 2025-04-05 |
0.4370 USDT |
613.1390 HIGH |
0.4287 USDT |
0.4287 USDT |
0.4336 USDT |
0.4333 USDT |
| 2025-04-04 |
0.4575 USDT |
41,064.9290 HIGH |
0.4582 USDT |
0.4457 USDT |
0.4485 USDT |
0.4476 USDT |
| 2025-04-03 |
0.4704 USDT |
14,400.1140 HIGH |
0.4526 USDT |
0.4520 USDT |
0.4586 USDT |
0.4676 USDT |
| 2025-04-02 |
0.5173 USDT |
491.6130 HIGH |
0.5117 USDT |
0.5095 USDT |
0.5118 USDT |
0.5108 USDT |
| 2025-04-01 |
0.5372 USDT |
525.2250 HIGH |
0.5325 USDT |
0.5304 USDT |
0.5330 USDT |
0.5315 USDT |
| 2025-03-31 |
0.5539 USDT |
25,494.2550 HIGH |
0.5443 USDT |
0.5249 USDT |
0.5366 USDT |
0.5323 USDT |
| 2025-03-30 |
0.5681 USDT |
3,280.2920 HIGH |
0.5534 USDT |
0.5417 USDT |
0.5555 USDT |
0.5554 USDT |
| 2025-03-29 |
0.5632 USDT |
45,213.8340 HIGH |
0.5809 USDT |
0.5303 USDT |
0.5434 USDT |
0.5426 USDT |
| 2025-03-28 |
0.6137 USDT |
458.1770 HIGH |
0.5814 USDT |
0.5796 USDT |
0.5827 USDT |
0.5796 USDT |
| 2025-03-27 |
0.6638 USDT |
8,437.2030 HIGH |
0.6713 USDT |
0.6503 USDT |
0.6516 USDT |
0.6508 USDT |
| 2025-03-26 |
0.6790 USDT |
295.1280 HIGH |
0.6616 USDT |
0.6595 USDT |
0.6620 USDT |
0.6607 USDT |
| 2025-03-25 |
0.6872 USDT |
11,905.9290 HIGH |
0.6847 USDT |
0.6721 USDT |
0.6788 USDT |
0.6828 USDT |
| 2025-03-24 |
0.6824 USDT |
360.1000 HIGH |
0.6923 USDT |
0.6882 USDT |
0.6926 USDT |
0.6882 USDT |
| 2025-03-23 |
0.6705 USDT |
15,831.4450 HIGH |
0.6652 USDT |
0.6591 USDT |
0.6649 USDT |
0.6649 USDT |
| 2025-03-22 |
0.6607 USDT |
8,912.6090 HIGH |
0.6606 USDT |
0.6574 USDT |
0.6608 USDT |
0.6653 USDT |
| 2025-03-21 |
0.6540 USDT |
11,748.9920 HIGH |
0.6472 USDT |
0.6341 USDT |
0.6417 USDT |
0.6470 USDT |
| 2025-03-20 |
0.6835 USDT |
15,490.9890 HIGH |
0.6728 USDT |
0.6611 USDT |
0.6688 USDT |
0.6702 USDT |
| 2025-03-19 |
0.6795 USDT |
3,138.2360 HIGH |
0.6921 USDT |
0.6913 USDT |
0.7024 USDT |
0.7007 USDT |
| 2025-03-18 |
0.6542 USDT |
349.0790 HIGH |
0.6533 USDT |
0.6532 USDT |
0.6563 USDT |
0.6559 USDT |
| 2025-03-17 |
0.6390 USDT |
255.6930 HIGH |
0.6506 USDT |
0.6468 USDT |
0.6506 USDT |
0.6503 USDT |
| 2025-03-16 |
0.6524 USDT |
13,241.5410 HIGH |
0.6659 USDT |
0.6262 USDT |
0.6336 USDT |
0.6427 USDT |