Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
0.6417 USDT |
12,464.6990 HIGH |
0.6423 USDT |
0.6363 USDT |
0.6437 USDT |
0.6373 USDT |
| 2025-05-26 |
0.6421 USDT |
10,699.4600 HIGH |
0.6511 USDT |
0.6372 USDT |
0.6373 USDT |
0.6373 USDT |
| 2025-05-25 |
0.6159 USDT |
1,025.8060 HIGH |
0.6297 USDT |
0.6296 USDT |
0.6346 USDT |
0.6323 USDT |
| 2025-05-24 |
0.6344 USDT |
209.5630 HIGH |
0.6407 USDT |
0.6377 USDT |
0.6408 USDT |
0.6377 USDT |
| 2025-05-23 |
0.6794 USDT |
28,404.7760 HIGH |
0.6938 USDT |
0.6304 USDT |
0.6479 USDT |
0.6474 USDT |
| 2025-05-22 |
0.6835 USDT |
23,525.3240 HIGH |
0.6816 USDT |
0.6757 USDT |
0.6847 USDT |
0.7015 USDT |
| 2025-05-21 |
0.6508 USDT |
244.2230 HIGH |
0.6523 USDT |
0.6494 USDT |
0.6538 USDT |
0.6494 USDT |
| 2025-05-20 |
0.6340 USDT |
7,857.8890 HIGH |
0.6303 USDT |
0.6203 USDT |
0.6268 USDT |
0.6317 USDT |
| 2025-05-19 |
0.6367 USDT |
11,527.9360 HIGH |
0.6229 USDT |
0.6143 USDT |
0.6234 USDT |
0.6349 USDT |
| 2025-05-18 |
0.6656 USDT |
32,364.5880 HIGH |
0.6619 USDT |
0.6321 USDT |
0.6457 USDT |
0.6411 USDT |
| 2025-05-17 |
0.6737 USDT |
6,509.3300 HIGH |
0.6556 USDT |
0.6400 USDT |
0.6567 USDT |
0.6447 USDT |
| 2025-05-16 |
0.6704 USDT |
106.0910 HIGH |
0.6648 USDT |
0.6618 USDT |
0.6655 USDT |
0.6632 USDT |
| 2025-05-15 |
0.6913 USDT |
2,163.7440 HIGH |
0.6886 USDT |
0.6872 USDT |
0.6961 USDT |
0.6877 USDT |
| 2025-05-14 |
0.7612 USDT |
432.1290 HIGH |
0.7320 USDT |
0.7307 USDT |
0.7367 USDT |
0.7348 USDT |
| 2025-05-13 |
0.7471 USDT |
1,005.5500 HIGH |
0.7696 USDT |
0.7607 USDT |
0.7698 USDT |
0.7619 USDT |
| 2025-05-12 |
0.7935 USDT |
52,082.9750 HIGH |
0.7991 USDT |
0.7733 USDT |
0.7999 USDT |
0.7774 USDT |
| 2025-05-11 |
0.7699 USDT |
34,432.4270 HIGH |
0.7741 USDT |
0.7465 USDT |
0.7651 USDT |
0.7802 USDT |
| 2025-05-10 |
0.7519 USDT |
131.0430 HIGH |
0.7567 USDT |
0.7565 USDT |
0.7593 USDT |
0.7593 USDT |
| 2025-05-09 |
0.7484 USDT |
45,811.6830 HIGH |
0.7757 USDT |
0.7375 USDT |
0.7512 USDT |
0.7511 USDT |
| 2025-05-08 |
0.7081 USDT |
4,004.9300 HIGH |
0.7100 USDT |
0.6972 USDT |
0.7112 USDT |
0.7002 USDT |
| 2025-05-07 |
0.6345 USDT |
19,180.2790 HIGH |
0.6582 USDT |
0.6582 USDT |
0.7116 USDT |
0.6968 USDT |
| 2025-05-06 |
0.6531 USDT |
1,025.1350 HIGH |
0.6319 USDT |
0.6267 USDT |
0.6325 USDT |
0.6279 USDT |
| 2025-05-05 |
0.6314 USDT |
961.5530 HIGH |
0.6164 USDT |
0.6163 USDT |
0.6323 USDT |
0.6323 USDT |
| 2025-05-04 |
0.6106 USDT |
427.6440 HIGH |
0.6226 USDT |
0.6216 USDT |
0.6268 USDT |
0.6267 USDT |
| 2025-05-03 |
0.6296 USDT |
1,828.1190 HIGH |
0.5994 USDT |
0.5947 USDT |
0.6000 USDT |
0.5952 USDT |
| 2025-05-02 |
0.6456 USDT |
11,306.4120 HIGH |
0.6713 USDT |
0.6638 USDT |
0.6848 USDT |
0.6799 USDT |
| 2025-05-01 |
0.5809 USDT |
4,684.1460 HIGH |
0.5778 USDT |
0.5777 USDT |
0.5916 USDT |
0.5856 USDT |
| 2025-04-30 |
0.5951 USDT |
766.0930 HIGH |
0.5585 USDT |
0.5582 USDT |
0.5655 USDT |
0.5650 USDT |
| 2025-04-29 |
0.6117 USDT |
1,312.8370 HIGH |
0.5973 USDT |
0.5929 USDT |
0.5976 USDT |
0.5935 USDT |
| 2025-04-28 |
0.5075 USDT |
5,718.2350 HIGH |
0.5159 USDT |
0.5150 USDT |
0.5171 USDT |
0.5155 USDT |
| 2025-04-27 |
0.5092 USDT |
10,032.8650 HIGH |
0.5115 USDT |
0.5023 USDT |
0.5059 USDT |
0.5036 USDT |
| 2025-04-26 |
0.5281 USDT |
33,711.7650 HIGH |
0.5326 USDT |
0.5078 USDT |
0.5161 USDT |
0.5205 USDT |
| 2025-04-25 |
0.5305 USDT |
1,310.1260 HIGH |
0.5228 USDT |
0.5185 USDT |
0.5246 USDT |
0.5187 USDT |
| 2025-04-24 |
0.5104 USDT |
1,734.6450 HIGH |
0.5115 USDT |
0.5115 USDT |
0.5190 USDT |
0.5188 USDT |
| 2025-04-23 |
0.5228 USDT |
1,142.4680 HIGH |
0.5333 USDT |
0.5324 USDT |
0.5346 USDT |
0.5346 USDT |
| 2025-04-22 |
0.4786 USDT |
858.5860 HIGH |
0.4915 USDT |
0.4908 USDT |
0.4982 USDT |
0.4980 USDT |
| 2025-04-21 |
0.5049 USDT |
29,251.2880 HIGH |
0.4912 USDT |
0.4681 USDT |
0.4747 USDT |
0.4696 USDT |
| 2025-04-20 |
0.5703 USDT |
108,046.8350 HIGH |
0.5415 USDT |
0.5130 USDT |
0.5168 USDT |
0.5154 USDT |
| 2025-04-19 |
0.5591 USDT |
30,996.9040 HIGH |
0.5841 USDT |
0.5685 USDT |
0.5930 USDT |
0.5685 USDT |
| 2025-04-18 |
0.3631 USDT |
1,674.5160 HIGH |
0.3698 USDT |
0.3693 USDT |
0.3719 USDT |
0.3715 USDT |
| 2025-04-17 |
0.3537 USDT |
16,110.8710 HIGH |
0.3558 USDT |
0.3471 USDT |
0.3544 USDT |
0.3601 USDT |
| 2025-04-16 |
0.3568 USDT |
1,458.6350 HIGH |
0.3593 USDT |
0.3573 USDT |
0.3605 USDT |
0.3573 USDT |
| 2025-04-15 |
0.3769 USDT |
612.7060 HIGH |
0.3660 USDT |
0.3652 USDT |
0.3660 USDT |
0.3657 USDT |
| 2025-04-14 |
0.3872 USDT |
14,047.0550 HIGH |
0.3832 USDT |
0.3812 USDT |
0.3849 USDT |
0.3898 USDT |
| 2025-04-13 |
0.4007 USDT |
22,905.9370 HIGH |
0.4061 USDT |
0.3841 USDT |
0.3909 USDT |
0.3862 USDT |
| 2025-04-12 |
0.4007 USDT |
1,702.6860 HIGH |
0.4098 USDT |
0.4087 USDT |
0.4106 USDT |
0.4094 USDT |
| 2025-04-11 |
0.3949 USDT |
18.5700 HIGH |
0.4003 USDT |
0.4001 USDT |
0.4003 USDT |
0.4002 USDT |
| 2025-04-10 |
0.3892 USDT |
1,211.0440 HIGH |
0.3808 USDT |
0.3790 USDT |
0.3818 USDT |
0.3807 USDT |
| 2025-04-09 |
0.3594 USDT |
1,186.5720 HIGH |
0.3673 USDT |
0.3672 USDT |
0.3719 USDT |
0.3716 USDT |
| 2025-04-08 |
0.3789 USDT |
979.2470 HIGH |
0.3611 USDT |
0.3593 USDT |
0.3630 USDT |
0.3593 USDT |