Identifier on DigiFinex: high_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-01-25 |
1.2006 USDT |
207.7040 HIGH |
1.1957 USDT |
1.1921 USDT |
1.1967 USDT |
1.1921 USDT |
2025-01-24 |
1.2268 USDT |
9,770.9530 HIGH |
1.2529 USDT |
1.2146 USDT |
1.2227 USDT |
1.2182 USDT |
2025-01-23 |
1.2095 USDT |
3,036.9470 HIGH |
1.2098 USDT |
1.1923 USDT |
1.2098 USDT |
1.2290 USDT |
2025-01-22 |
1.2645 USDT |
5,917.9920 HIGH |
1.2532 USDT |
1.2383 USDT |
1.2503 USDT |
1.2433 USDT |
2025-01-21 |
1.2229 USDT |
3,614.3920 HIGH |
1.2826 USDT |
1.2550 USDT |
1.2692 USDT |
1.2589 USDT |
2025-01-20 |
1.2674 USDT |
20,882.3110 HIGH |
1.2977 USDT |
1.2170 USDT |
1.2613 USDT |
1.2396 USDT |
2025-01-19 |
1.3135 USDT |
36,418.5160 HIGH |
1.3498 USDT |
1.2299 USDT |
1.2616 USDT |
1.2605 USDT |
2025-01-18 |
1.4209 USDT |
12,292.7280 HIGH |
1.3897 USDT |
1.3523 USDT |
1.3668 USDT |
1.3648 USDT |
2025-01-17 |
1.4557 USDT |
12,748.0930 HIGH |
1.4708 USDT |
1.4579 USDT |
1.4662 USDT |
1.5016 USDT |
2025-01-16 |
1.4141 USDT |
9,906.7970 HIGH |
1.3830 USDT |
1.3775 USDT |
1.4104 USDT |
1.4205 USDT |
2025-01-15 |
1.3830 USDT |
108.2360 HIGH |
1.4315 USDT |
1.4315 USDT |
1.4357 USDT |
1.4324 USDT |
2025-01-14 |
1.3290 USDT |
1,196.5840 HIGH |
1.3515 USDT |
1.3507 USDT |
1.3593 USDT |
1.3680 USDT |
2025-01-13 |
1.2831 USDT |
10,694.0080 HIGH |
1.2805 USDT |
1.2426 USDT |
1.2704 USDT |
1.2985 USDT |
2025-01-12 |
1.3826 USDT |
2,441.4840 HIGH |
1.3834 USDT |
1.3788 USDT |
1.3880 USDT |
1.3796 USDT |
2025-01-11 |
1.3799 USDT |
2,747.8230 HIGH |
1.3763 USDT |
1.3624 USDT |
1.3695 USDT |
1.3912 USDT |
2025-01-10 |
1.3608 USDT |
10,738.5250 HIGH |
1.3565 USDT |
1.3324 USDT |
1.3646 USDT |
1.3894 USDT |
2025-01-09 |
1.3573 USDT |
7,921.0420 HIGH |
1.3798 USDT |
1.3117 USDT |
1.3330 USDT |
1.3283 USDT |
2025-01-08 |
1.3823 USDT |
1,466.1710 HIGH |
1.3335 USDT |
1.3319 USDT |
1.3567 USDT |
1.3550 USDT |
2025-01-07 |
1.5177 USDT |
284.2960 HIGH |
1.4567 USDT |
1.4524 USDT |
1.4600 USDT |
1.4600 USDT |
2025-01-06 |
1.5864 USDT |
168.4830 HIGH |
1.6209 USDT |
1.6173 USDT |
1.6219 USDT |
1.6176 USDT |
2025-01-05 |
1.5677 USDT |
4,962.7480 HIGH |
1.5611 USDT |
1.5492 USDT |
1.5664 USDT |
1.5835 USDT |
2025-01-04 |
1.5813 USDT |
4,161.8600 HIGH |
1.5722 USDT |
1.5701 USDT |
1.5816 USDT |
1.5864 USDT |
2025-01-03 |
1.4873 USDT |
264.8380 HIGH |
1.5557 USDT |
1.5529 USDT |
1.5614 USDT |
1.5573 USDT |