Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.5077 USDT |
13,992.4680 HIGH |
0.5032 USDT |
0.4994 USDT |
0.5024 USDT |
0.5125 USDT |
| 2025-09-05 |
0.5060 USDT |
436.1080 HIGH |
0.5006 USDT |
0.4995 USDT |
0.5009 USDT |
0.5005 USDT |
| 2025-09-04 |
0.5009 USDT |
7,708.9910 HIGH |
0.5037 USDT |
0.4908 USDT |
0.4948 USDT |
0.4988 USDT |
| 2025-09-03 |
0.5132 USDT |
0.3490 HIGH |
0.5217 USDT |
0.5217 USDT |
0.5218 USDT |
0.5218 USDT |
| 2025-09-02 |
0.5052 USDT |
1,063.8680 HIGH |
0.5166 USDT |
0.5153 USDT |
0.5192 USDT |
0.5175 USDT |
| 2025-09-01 |
0.5127 USDT |
219.1280 HIGH |
0.5017 USDT |
0.5015 USDT |
0.5047 USDT |
0.5045 USDT |
| 2025-08-31 |
0.5315 USDT |
26.8190 HIGH |
0.5273 USDT |
0.5273 USDT |
0.5276 USDT |
0.5275 USDT |
| 2025-08-30 |
0.5300 USDT |
20,243.9650 HIGH |
0.5272 USDT |
0.5214 USDT |
0.5279 USDT |
0.5235 USDT |
| 2025-08-29 |
0.5394 USDT |
1,186.3610 HIGH |
0.5286 USDT |
0.5243 USDT |
0.5286 USDT |
0.5245 USDT |
| 2025-08-28 |
0.5553 USDT |
349.1680 HIGH |
0.5654 USDT |
0.5653 USDT |
0.5674 USDT |
0.5661 USDT |
| 2025-08-27 |
0.5486 USDT |
15.3330 HIGH |
0.5517 USDT |
0.5514 USDT |
0.5517 USDT |
0.5515 USDT |
| 2025-08-26 |
0.5337 USDT |
9,434.0820 HIGH |
0.5328 USDT |
0.5282 USDT |
0.5350 USDT |
0.5454 USDT |
| 2025-08-25 |
0.5644 USDT |
10,522.4600 HIGH |
0.5638 USDT |
0.5375 USDT |
0.5386 USDT |
0.5383 USDT |
| 2025-08-24 |
0.5817 USDT |
13,949.8610 HIGH |
0.5681 USDT |
0.5673 USDT |
0.5705 USDT |
0.5764 USDT |
| 2025-08-23 |
0.5893 USDT |
18.9350 HIGH |
0.5816 USDT |
0.5815 USDT |
0.5824 USDT |
0.5824 USDT |
| 2025-08-22 |
0.5500 USDT |
39,677.6730 HIGH |
0.5422 USDT |
0.5224 USDT |
0.5317 USDT |
0.5851 USDT |
| 2025-08-21 |
0.5575 USDT |
13,083.5610 HIGH |
0.5627 USDT |
0.5363 USDT |
0.5395 USDT |
0.5391 USDT |
| 2025-08-20 |
0.5502 USDT |
13,594.7400 HIGH |
0.5589 USDT |
0.5425 USDT |
0.5550 USDT |
0.5624 USDT |
| 2025-08-19 |
0.5464 USDT |
38.5700 HIGH |
0.5364 USDT |
0.5363 USDT |
0.5365 USDT |
0.5363 USDT |
| 2025-08-18 |
0.5548 USDT |
26,771.2950 HIGH |
0.5519 USDT |
0.5274 USDT |
0.5397 USDT |
0.5413 USDT |
| 2025-08-17 |
0.5832 USDT |
238.9090 HIGH |
0.5809 USDT |
0.5781 USDT |
0.5817 USDT |
0.5783 USDT |
| 2025-08-16 |
0.5534 USDT |
317.7410 HIGH |
0.5655 USDT |
0.5640 USDT |
0.5714 USDT |
0.5714 USDT |
| 2025-08-15 |
0.5604 USDT |
10,988.5280 HIGH |
0.5753 USDT |
0.5407 USDT |
0.5472 USDT |
0.5472 USDT |
| 2025-08-14 |
0.5889 USDT |
855.3970 HIGH |
0.5522 USDT |
0.5486 USDT |
0.5549 USDT |
0.5545 USDT |
| 2025-08-13 |
0.6135 USDT |
30.4030 HIGH |
0.6215 USDT |
0.6215 USDT |
0.6218 USDT |
0.6218 USDT |
| 2025-08-12 |
0.5841 USDT |
11,613.4440 HIGH |
0.5684 USDT |
0.5669 USDT |
0.5848 USDT |
0.6147 USDT |
| 2025-08-11 |
0.6007 USDT |
9,617.3760 HIGH |
0.6019 USDT |
0.5775 USDT |
0.5839 USDT |
0.5934 USDT |
| 2025-08-10 |
0.6070 USDT |
3,130.5180 HIGH |
0.5990 USDT |
0.5974 USDT |
0.6007 USDT |
0.6042 USDT |
| 2025-08-09 |
0.6007 USDT |
9,442.6340 HIGH |
0.6032 USDT |
0.5943 USDT |
0.5988 USDT |
0.6064 USDT |
| 2025-08-08 |
0.5743 USDT |
2,810.0910 HIGH |
0.5830 USDT |
0.5819 USDT |
0.5844 USDT |
0.5846 USDT |
| 2025-08-07 |
0.5560 USDT |
4,127.5430 HIGH |
0.5657 USDT |
0.5513 USDT |
0.5567 USDT |
0.5604 USDT |
| 2025-08-06 |
0.5367 USDT |
1,145.5800 HIGH |
0.5474 USDT |
0.5440 USDT |
0.5455 USDT |
0.5454 USDT |
| 2025-08-05 |
0.5549 USDT |
4,461.3710 HIGH |
0.5375 USDT |
0.5300 USDT |
0.5349 USDT |
0.5346 USDT |
| 2025-08-04 |
0.5439 USDT |
3,020.9520 HIGH |
0.5543 USDT |
0.5492 USDT |
0.5528 USDT |
0.5564 USDT |
| 2025-08-03 |
0.5297 USDT |
1,281.8400 HIGH |
0.5316 USDT |
0.5302 USDT |
0.5335 USDT |
0.5346 USDT |
| 2025-08-02 |
0.5267 USDT |
7,442.2020 HIGH |
0.5272 USDT |
0.5122 USDT |
0.5180 USDT |
0.5167 USDT |
| 2025-08-01 |
0.5376 USDT |
3,415.2920 HIGH |
0.5382 USDT |
0.5263 USDT |
0.5346 USDT |
0.5299 USDT |
| 2025-07-31 |
0.5734 USDT |
3,924.0280 HIGH |
0.5656 USDT |
0.5422 USDT |
0.5508 USDT |
0.5430 USDT |
| 2025-07-30 |
0.5644 USDT |
5,645.8250 HIGH |
0.5693 USDT |
0.5408 USDT |
0.5651 USDT |
0.5653 USDT |
| 2025-07-29 |
0.5891 USDT |
5,479.2740 HIGH |
0.5796 USDT |
0.5627 USDT |
0.5747 USDT |
0.5756 USDT |
| 2025-07-28 |
0.6222 USDT |
5,696.2660 HIGH |
0.5975 USDT |
0.5853 USDT |
0.5895 USDT |
0.5874 USDT |
| 2025-07-27 |
0.6336 USDT |
7,932.6590 HIGH |
0.6445 USDT |
0.6093 USDT |
0.6380 USDT |
0.6356 USDT |
| 2025-07-26 |
0.6244 USDT |
1,258.3820 HIGH |
0.6260 USDT |
0.6180 USDT |
0.6217 USDT |
0.6194 USDT |
| 2025-07-25 |
0.6037 USDT |
3,364.5820 HIGH |
0.6104 USDT |
0.5927 USDT |
0.6015 USDT |
0.6102 USDT |
| 2025-07-24 |
0.6022 USDT |
3,225.9340 HIGH |
0.6108 USDT |
0.6002 USDT |
0.6125 USDT |
0.6126 USDT |
| 2025-07-23 |
0.6423 USDT |
15,964.8510 HIGH |
0.6384 USDT |
0.6059 USDT |
0.6253 USDT |
0.6288 USDT |
| 2025-07-22 |
0.6621 USDT |
2,827.7140 HIGH |
0.6622 USDT |
0.6537 USDT |
0.6603 USDT |
0.6603 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 |