Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.3370 USDT |
28,259.8750 HIGH |
0.3523 USDT |
0.3167 USDT |
0.3231 USDT |
0.3180 USDT |
| 2025-10-15 |
0.3534 USDT |
14,446.8050 HIGH |
0.3578 USDT |
0.3393 USDT |
0.3433 USDT |
0.3407 USDT |
| 2025-10-14 |
0.3508 USDT |
705.4790 HIGH |
0.3557 USDT |
0.3551 USDT |
0.3588 USDT |
0.3551 USDT |
| 2025-10-13 |
0.3493 USDT |
41,802.6350 HIGH |
0.3447 USDT |
0.3413 USDT |
0.3458 USDT |
0.3646 USDT |
| 2025-10-12 |
0.3103 USDT |
26,054.8240 HIGH |
0.3037 USDT |
0.2990 USDT |
0.3030 USDT |
0.3253 USDT |
| 2025-10-11 |
0.3180 USDT |
3,412.9270 HIGH |
0.3167 USDT |
0.3167 USDT |
0.3218 USDT |
0.3186 USDT |
| 2025-10-10 |
0.3418 USDT |
68,561.2270 HIGH |
0.4045 USDT |
0.1581 USDT |
0.4080 USDT |
0.3029 USDT |
| 2025-10-09 |
0.4541 USDT |
1,143.5420 HIGH |
0.4596 USDT |
0.4576 USDT |
0.4618 USDT |
0.4593 USDT |
| 2025-10-08 |
0.4632 USDT |
9,221.9980 HIGH |
0.4605 USDT |
0.4602 USDT |
0.4633 USDT |
0.4676 USDT |
| 2025-10-07 |
0.4792 USDT |
17,761.5970 HIGH |
0.4805 USDT |
0.4602 USDT |
0.4624 USDT |
0.4624 USDT |
| 2025-10-06 |
0.4881 USDT |
16,302.3510 HIGH |
0.4837 USDT |
0.4836 USDT |
0.4875 USDT |
0.4924 USDT |
| 2025-10-05 |
0.4916 USDT |
710.5600 HIGH |
0.4862 USDT |
0.4815 USDT |
0.4862 USDT |
0.4815 USDT |
| 2025-10-04 |
0.4926 USDT |
10,360.8050 HIGH |
0.4922 USDT |
0.4792 USDT |
0.4820 USDT |
0.4827 USDT |
| 2025-10-03 |
0.4944 USDT |
446.8590 HIGH |
0.4907 USDT |
0.4885 USDT |
0.4945 USDT |
0.4945 USDT |
| 2025-10-02 |
0.4862 USDT |
10,085.6100 HIGH |
0.4870 USDT |
0.4784 USDT |
0.4855 USDT |
0.4942 USDT |
| 2025-10-01 |
0.4717 USDT |
207.3160 HIGH |
0.4786 USDT |
0.4774 USDT |
0.4790 USDT |
0.4774 USDT |
| 2025-09-30 |
0.4592 USDT |
9,204.3450 HIGH |
0.4590 USDT |
0.4485 USDT |
0.4517 USDT |
0.4621 USDT |
| 2025-09-29 |
0.4686 USDT |
10,391.8490 HIGH |
0.4735 USDT |
0.4590 USDT |
0.4676 USDT |
0.4681 USDT |
| 2025-09-28 |
0.4608 USDT |
1,107.5040 HIGH |
0.4632 USDT |
0.4624 USDT |
0.4646 USDT |
0.4625 USDT |
| 2025-09-27 |
0.4701 USDT |
289.1840 HIGH |
0.4704 USDT |
0.4669 USDT |
0.4704 USDT |
0.4670 USDT |
| 2025-09-26 |
0.4628 USDT |
1,399.1510 HIGH |
0.4707 USDT |
0.4682 USDT |
0.4716 USDT |
0.4685 USDT |
| 2025-09-25 |
0.4775 USDT |
126.2050 HIGH |
0.4636 USDT |
0.4615 USDT |
0.4636 USDT |
0.4615 USDT |
| 2025-09-24 |
0.4924 USDT |
74.2010 HIGH |
0.4900 USDT |
0.4892 USDT |
0.4907 USDT |
0.4895 USDT |
| 2025-09-23 |
0.4858 USDT |
4,852.7850 HIGH |
0.4785 USDT |
0.4753 USDT |
0.4860 USDT |
0.4917 USDT |
| 2025-09-22 |
0.5058 USDT |
118.2780 HIGH |
0.4895 USDT |
0.4880 USDT |
0.4899 USDT |
0.4881 USDT |
| 2025-09-21 |
0.5557 USDT |
141.2680 HIGH |
0.5496 USDT |
0.5466 USDT |
0.5497 USDT |
0.5466 USDT |
| 2025-09-20 |
0.5485 USDT |
4,028.4060 HIGH |
0.5521 USDT |
0.5456 USDT |
0.5474 USDT |
0.5506 USDT |
| 2025-09-19 |
0.5649 USDT |
216.0360 HIGH |
0.5500 USDT |
0.5494 USDT |
0.5523 USDT |
0.5522 USDT |
| 2025-09-18 |
0.5727 USDT |
222.9540 HIGH |
0.5747 USDT |
0.5737 USDT |
0.5754 USDT |
0.5747 USDT |
| 2025-09-17 |
0.5527 USDT |
17,060.6210 HIGH |
0.5542 USDT |
0.5382 USDT |
0.5443 USDT |
0.5535 USDT |
| 2025-09-16 |
0.5479 USDT |
58.9720 HIGH |
0.5597 USDT |
0.5596 USDT |
0.5599 USDT |
0.5597 USDT |
| 2025-09-15 |
0.5518 USDT |
5,291.6410 HIGH |
0.5444 USDT |
0.5363 USDT |
0.5416 USDT |
0.5452 USDT |
| 2025-09-14 |
0.5844 USDT |
428.6980 HIGH |
0.5635 USDT |
0.5624 USDT |
0.5646 USDT |
0.5626 USDT |
| 2025-09-13 |
0.5782 USDT |
57,768.0380 HIGH |
0.5663 USDT |
0.5653 USDT |
0.5677 USDT |
0.5864 USDT |
| 2025-09-12 |
0.5527 USDT |
262.7330 HIGH |
0.5518 USDT |
0.5515 USDT |
0.5525 USDT |
0.5525 USDT |
| 2025-09-11 |
0.5543 USDT |
15,845.9070 HIGH |
0.5589 USDT |
0.5402 USDT |
0.5448 USDT |
0.5435 USDT |
| 2025-09-10 |
0.5433 USDT |
25,869.9160 HIGH |
0.5336 USDT |
0.5333 USDT |
0.5427 USDT |
0.5434 USDT |
| 2025-09-09 |
0.5261 USDT |
62.2590 HIGH |
0.5265 USDT |
0.5255 USDT |
0.5265 USDT |
0.5259 USDT |
| 2025-09-08 |
0.5141 USDT |
17,967.2360 HIGH |
0.5123 USDT |
0.5081 USDT |
0.5106 USDT |
0.5246 USDT |
| 2025-09-07 |
0.5092 USDT |
536.4510 HIGH |
0.5095 USDT |
0.5059 USDT |
0.5095 USDT |
0.5059 USDT |