Identifier on DigiFinex: high_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
0.3706 USDT |
515.1880 HIGH |
0.3854 USDT |
0.3834 USDT |
0.3855 USDT |
0.3835 USDT |
| 2025-04-06 |
0.4137 USDT |
30,406.4340 HIGH |
0.4298 USDT |
0.3883 USDT |
0.3915 USDT |
0.3902 USDT |
| 2025-04-05 |
0.4370 USDT |
613.1390 HIGH |
0.4287 USDT |
0.4287 USDT |
0.4336 USDT |
0.4333 USDT |
| 2025-04-04 |
0.4575 USDT |
41,064.9290 HIGH |
0.4582 USDT |
0.4457 USDT |
0.4485 USDT |
0.4476 USDT |
| 2025-04-03 |
0.4704 USDT |
14,400.1140 HIGH |
0.4526 USDT |
0.4520 USDT |
0.4586 USDT |
0.4676 USDT |
| 2025-04-02 |
0.5173 USDT |
491.6130 HIGH |
0.5117 USDT |
0.5095 USDT |
0.5118 USDT |
0.5108 USDT |
| 2025-04-01 |
0.5372 USDT |
525.2250 HIGH |
0.5325 USDT |
0.5304 USDT |
0.5330 USDT |
0.5315 USDT |
| 2025-03-31 |
0.5539 USDT |
25,494.2550 HIGH |
0.5443 USDT |
0.5249 USDT |
0.5366 USDT |
0.5323 USDT |
| 2025-03-30 |
0.5681 USDT |
3,280.2920 HIGH |
0.5534 USDT |
0.5417 USDT |
0.5555 USDT |
0.5554 USDT |
| 2025-03-29 |
0.5632 USDT |
45,213.8340 HIGH |
0.5809 USDT |
0.5303 USDT |
0.5434 USDT |
0.5426 USDT |
| 2025-03-28 |
0.6137 USDT |
458.1770 HIGH |
0.5814 USDT |
0.5796 USDT |
0.5827 USDT |
0.5796 USDT |
| 2025-03-27 |
0.6638 USDT |
8,437.2030 HIGH |
0.6713 USDT |
0.6503 USDT |
0.6516 USDT |
0.6508 USDT |
| 2025-03-26 |
0.6790 USDT |
295.1280 HIGH |
0.6616 USDT |
0.6595 USDT |
0.6620 USDT |
0.6607 USDT |
| 2025-03-25 |
0.6872 USDT |
11,905.9290 HIGH |
0.6847 USDT |
0.6721 USDT |
0.6788 USDT |
0.6828 USDT |
| 2025-03-24 |
0.6824 USDT |
360.1000 HIGH |
0.6923 USDT |
0.6882 USDT |
0.6926 USDT |
0.6882 USDT |
| 2025-03-23 |
0.6705 USDT |
15,831.4450 HIGH |
0.6652 USDT |
0.6591 USDT |
0.6649 USDT |
0.6649 USDT |
| 2025-03-22 |
0.6607 USDT |
8,912.6090 HIGH |
0.6606 USDT |
0.6574 USDT |
0.6608 USDT |
0.6653 USDT |
| 2025-03-21 |
0.6540 USDT |
11,748.9920 HIGH |
0.6472 USDT |
0.6341 USDT |
0.6417 USDT |
0.6470 USDT |
| 2025-03-20 |
0.6835 USDT |
15,490.9890 HIGH |
0.6728 USDT |
0.6611 USDT |
0.6688 USDT |
0.6702 USDT |
| 2025-03-19 |
0.6795 USDT |
3,138.2360 HIGH |
0.6921 USDT |
0.6913 USDT |
0.7024 USDT |
0.7007 USDT |
| 2025-03-18 |
0.6542 USDT |
349.0790 HIGH |
0.6533 USDT |
0.6532 USDT |
0.6563 USDT |
0.6559 USDT |
| 2025-03-17 |
0.6390 USDT |
255.6930 HIGH |
0.6506 USDT |
0.6468 USDT |
0.6506 USDT |
0.6503 USDT |
| 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 |