Crypto exchange DigiFinex

Market High Gain (HIGH) / Tether (USDT)

Identifier on DigiFinex: high_usdt
Price
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