Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
0.6524 USDT |
13,241.5410 HIGH |
0.6659 USDT |
0.6262 USDT |
0.6336 USDT |
0.6427 USDT |
| 2025-03-15 |
0.6518 USDT |
13,615.9040 HIGH |
0.6446 USDT |
0.6437 USDT |
0.6466 USDT |
0.6703 USDT |
| 2025-03-14 |
0.6201 USDT |
6,924.3180 HIGH |
0.6277 USDT |
0.6260 USDT |
0.6304 USDT |
0.6364 USDT |
| 2025-03-13 |
0.6221 USDT |
21,721.8140 HIGH |
0.6169 USDT |
0.6141 USDT |
0.6186 USDT |
0.6257 USDT |
| 2025-03-12 |
0.6116 USDT |
303.9350 HIGH |
0.6168 USDT |
0.6168 USDT |
0.6206 USDT |
0.6205 USDT |
| 2025-03-11 |
0.5807 USDT |
2,403.2750 HIGH |
0.6021 USDT |
0.5910 USDT |
0.6027 USDT |
0.5927 USDT |
| 2025-03-10 |
0.6339 USDT |
5,136.3510 HIGH |
0.6243 USDT |
0.6236 USDT |
0.6366 USDT |
0.6336 USDT |
| 2025-03-09 |
0.6610 USDT |
41,288.2430 HIGH |
0.7006 USDT |
0.6021 USDT |
0.6177 USDT |
0.6165 USDT |
| 2025-03-08 |
0.7279 USDT |
472.6610 HIGH |
0.7145 USDT |
0.7084 USDT |
0.7148 USDT |
0.7084 USDT |
| 2025-03-07 |
0.7376 USDT |
7,994.6080 HIGH |
0.7395 USDT |
0.7346 USDT |
0.7438 USDT |
0.7420 USDT |
| 2025-03-06 |
0.7540 USDT |
339.7110 HIGH |
0.7312 USDT |
0.7286 USDT |
0.7328 USDT |
0.7325 USDT |
| 2025-03-05 |
0.7509 USDT |
779.5770 HIGH |
0.7387 USDT |
0.7365 USDT |
0.7414 USDT |
0.7388 USDT |
| 2025-03-04 |
0.7382 USDT |
411.0660 HIGH |
0.7474 USDT |
0.7463 USDT |
0.7514 USDT |
0.7512 USDT |
| 2025-03-03 |
0.8381 USDT |
19,198.7330 HIGH |
0.8428 USDT |
0.7491 USDT |
0.7578 USDT |
0.7574 USDT |
| 2025-03-02 |
0.8623 USDT |
16,515.8940 HIGH |
0.8869 USDT |
0.8755 USDT |
0.8892 USDT |
0.9033 USDT |
| 2025-03-01 |
0.8364 USDT |
3,972.6860 HIGH |
0.8221 USDT |
0.8204 USDT |
0.8274 USDT |
0.8377 USDT |
| 2025-02-28 |
0.8374 USDT |
7,487.8990 HIGH |
0.8516 USDT |
0.8480 USDT |
0.8560 USDT |
0.8569 USDT |
| 2025-02-27 |
0.8722 USDT |
4,281.5770 HIGH |
0.8956 USDT |
0.8930 USDT |
0.8993 USDT |
0.8957 USDT |
| 2025-02-26 |
0.8711 USDT |
18,481.8690 HIGH |
0.8617 USDT |
0.8434 USDT |
0.8594 USDT |
0.8535 USDT |
| 2025-02-25 |
0.8414 USDT |
8,867.1860 HIGH |
0.8440 USDT |
0.8394 USDT |
0.8635 USDT |
0.8879 USDT |
| 2025-02-24 |
0.9379 USDT |
9,671.4000 HIGH |
0.9218 USDT |
0.8893 USDT |
0.9011 USDT |
0.8981 USDT |
| 2025-02-23 |
0.9842 USDT |
5,147.8000 HIGH |
0.9831 USDT |
0.9679 USDT |
0.9751 USDT |
0.9757 USDT |
| 2025-02-22 |
0.9571 USDT |
5,191.8330 HIGH |
0.9773 USDT |
0.9691 USDT |
0.9765 USDT |
0.9797 USDT |
| 2025-02-21 |
0.9645 USDT |
17,401.5280 HIGH |
0.9911 USDT |
0.9122 USDT |
0.9287 USDT |
0.9258 USDT |
| 2025-02-20 |
0.9419 USDT |
7,885.2210 HIGH |
0.9279 USDT |
0.9277 USDT |
0.9405 USDT |
0.9486 USDT |
| 2025-02-19 |
0.9373 USDT |
7,573.9300 HIGH |
0.9299 USDT |
0.9246 USDT |
0.9360 USDT |
0.9405 USDT |
| 2025-02-18 |
0.9259 USDT |
11,465.9960 HIGH |
0.9220 USDT |
0.8782 USDT |
0.8923 USDT |
0.9004 USDT |
| 2025-02-17 |
0.9721 USDT |
18,848.1700 HIGH |
0.9864 USDT |
0.9274 USDT |
0.9376 USDT |
0.9320 USDT |
| 2025-02-16 |
1.0173 USDT |
20,146.4990 HIGH |
1.0011 USDT |
0.9864 USDT |
1.0051 USDT |
1.0001 USDT |
| 2025-02-15 |
0.9803 USDT |
3,878.0690 HIGH |
0.9629 USDT |
0.9554 USDT |
0.9646 USDT |
0.9669 USDT |
| 2025-02-14 |
0.9766 USDT |
11,046.5090 HIGH |
0.9775 USDT |
0.9639 USDT |
0.9743 USDT |
0.9818 USDT |
| 2025-02-13 |
0.9773 USDT |
563.3110 HIGH |
0.9699 USDT |
0.9699 USDT |
0.9810 USDT |
0.9732 USDT |
| 2025-02-12 |
0.9224 USDT |
16,746.9690 HIGH |
0.9277 USDT |
0.9220 USDT |
0.9580 USDT |
0.9879 USDT |
| 2025-02-11 |
0.9312 USDT |
15,704.3460 HIGH |
0.9138 USDT |
0.8927 USDT |
0.9001 USDT |
0.8946 USDT |
| 2025-02-10 |
0.8935 USDT |
423.9290 HIGH |
0.9176 USDT |
0.9153 USDT |
0.9202 USDT |
0.9167 USDT |
| 2025-02-09 |
0.9040 USDT |
5,188.3660 HIGH |
0.8789 USDT |
0.8776 USDT |
0.8904 USDT |
0.8897 USDT |
| 2025-02-08 |
0.8759 USDT |
24,638.5120 HIGH |
0.8671 USDT |
0.8643 USDT |
0.8853 USDT |
0.9106 USDT |
| 2025-02-07 |
0.8535 USDT |
15,048.9510 HIGH |
0.8912 USDT |
0.8530 USDT |
0.8671 USDT |
0.8635 USDT |
| 2025-02-06 |
0.8607 USDT |
10,399.4670 HIGH |
0.8293 USDT |
0.8068 USDT |
0.8242 USDT |
0.8153 USDT |
| 2025-02-05 |
0.9040 USDT |
5,155.6490 HIGH |
0.8870 USDT |
0.8745 USDT |
0.8840 USDT |
0.8840 USDT |
| 2025-02-04 |
0.9077 USDT |
13,395.3440 HIGH |
0.8879 USDT |
0.8745 USDT |
0.9000 USDT |
0.9005 USDT |
| 2025-02-03 |
0.8685 USDT |
1,875.7370 HIGH |
0.9792 USDT |
0.9788 USDT |
0.9987 USDT |
0.9869 USDT |
| 2025-02-02 |
1.1060 USDT |
48,879.9850 HIGH |
1.1162 USDT |
0.9984 USDT |
1.0270 USDT |
1.0117 USDT |
| 2025-02-01 |
1.2355 USDT |
11,800.4320 HIGH |
1.2043 USDT |
1.1521 USDT |
1.1715 USDT |
1.1548 USDT |
| 2025-01-31 |
1.2137 USDT |
6,033.4160 HIGH |
1.2576 USDT |
1.2253 USDT |
1.2729 USDT |
1.2370 USDT |
| 2025-01-30 |
1.1659 USDT |
10,413.0100 HIGH |
1.1703 USDT |
1.1673 USDT |
1.1829 USDT |
1.1922 USDT |
| 2025-01-29 |
1.1311 USDT |
11,542.8980 HIGH |
1.1211 USDT |
1.1050 USDT |
1.1471 USDT |
1.1520 USDT |
| 2025-01-28 |
1.1463 USDT |
6,699.1400 HIGH |
1.1327 USDT |
1.0818 USDT |
1.0999 USDT |
1.0958 USDT |
| 2025-01-27 |
1.1323 USDT |
1,124.4920 HIGH |
1.1238 USDT |
1.1238 USDT |
1.1426 USDT |
1.1379 USDT |
| 2025-01-26 |
1.2036 USDT |
4,028.5030 HIGH |
1.2085 USDT |
1.2025 USDT |
1.2123 USDT |
1.2172 USDT |