Identifier on DigiFinex: hcfw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0868 USDT |
20,931.6038 |
0.0881 USDT |
0.0862 USDT |
0.0868 USDT |
0.0863 USDT |
| 2025-01-23 |
0.0857 USDT |
38,368.7601 |
0.0848 USDT |
0.0837 USDT |
0.0844 USDT |
0.0886 USDT |
| 2025-01-22 |
0.0882 USDT |
17,133.7781 |
0.0888 USDT |
0.0881 USDT |
0.0884 USDT |
0.0881 USDT |
| 2025-01-21 |
0.0864 USDT |
26,927.0081 |
0.0874 USDT |
0.0860 USDT |
0.0867 USDT |
0.0869 USDT |
| 2025-01-20 |
0.0844 USDT |
23,603.2159 |
0.0849 USDT |
0.0834 USDT |
0.0844 USDT |
0.0844 USDT |
| 2025-01-19 |
0.0858 USDT |
29,912.9342 |
0.0845 USDT |
0.0832 USDT |
0.0835 USDT |
0.0832 USDT |
| 2025-01-18 |
0.0868 USDT |
19,860.8318 |
0.0868 USDT |
0.0861 USDT |
0.0868 USDT |
0.0869 USDT |
| 2025-01-17 |
0.0847 USDT |
23,427.0911 |
0.0835 USDT |
0.0835 USDT |
0.0840 USDT |
0.0862 USDT |
| 2025-01-16 |
0.0861 USDT |
17,977.1187 |
0.0855 USDT |
0.0845 USDT |
0.0849 USDT |
0.0846 USDT |
| 2025-01-15 |
0.0879 USDT |
31,321.8678 |
0.0892 USDT |
0.0851 USDT |
0.0856 USDT |
0.0855 USDT |
| 2025-01-14 |
0.0866 USDT |
243.0417 |
0.0892 USDT |
0.0892 USDT |
0.0892 USDT |
0.0892 USDT |
| 2025-01-13 |
0.0836 USDT |
17,105.5739 |
0.0831 USDT |
0.0826 USDT |
0.0831 USDT |
0.0856 USDT |
| 2025-01-12 |
0.0852 USDT |
2,659.3178 |
0.0850 USDT |
0.0844 USDT |
0.0850 USDT |
0.0845 USDT |
| 2025-01-11 |
0.0861 USDT |
17,397.1294 |
0.0859 USDT |
0.0847 USDT |
0.0850 USDT |
0.0853 USDT |
| 2025-01-10 |
0.0843 USDT |
22,326.7088 |
0.0850 USDT |
0.0834 USDT |
0.0844 USDT |
0.0834 USDT |
| 2025-01-09 |
0.0885 USDT |
14,514.7004 |
0.0901 USDT |
0.0886 USDT |
0.0888 USDT |
0.0888 USDT |
| 2025-01-08 |
0.0865 USDT |
36,388.4196 |
0.0878 USDT |
0.0847 USDT |
0.0860 USDT |
0.0847 USDT |
| 2025-01-07 |
0.0867 USDT |
1,114.9808 |
0.0849 USDT |
0.0846 USDT |
0.0849 USDT |
0.0846 USDT |
| 2025-01-06 |
0.0859 USDT |
0.0000 |
0.0877 USDT |
0.0877 USDT |
0.0877 USDT |
0.0877 USDT |
| 2025-01-05 |
0.0870 USDT |
12,145.7218 |
0.0854 USDT |
0.0836 USDT |
0.0845 USDT |
0.0840 USDT |
| 2025-01-04 |
0.0850 USDT |
24,465.4516 |
0.0852 USDT |
0.0845 USDT |
0.0852 USDT |
0.0886 USDT |
| 2025-01-03 |
0.0863 USDT |
37,562.7213 |
0.0857 USDT |
0.0837 USDT |
0.0844 USDT |
0.0848 USDT |
| 2025-01-02 |
0.0876 USDT |
24,230.3140 |
0.0866 USDT |
0.0866 USDT |
0.0873 USDT |
0.0879 USDT |
| 2025-01-01 |
0.0849 USDT |
16,794.6631 |
0.0850 USDT |
0.0847 USDT |
0.0854 USDT |
0.0861 USDT |
| 2024-12-31 |
0.0866 USDT |
27,491.4959 |
0.0859 USDT |
0.0852 USDT |
0.0862 USDT |
0.0857 USDT |
| 2024-12-30 |
0.0872 USDT |
15,819.5783 |
0.0858 USDT |
0.0855 USDT |
0.0864 USDT |
0.0869 USDT |
| 2024-12-29 |
0.0870 USDT |
3,186.4880 |
0.0899 USDT |
0.0897 USDT |
0.0906 USDT |
0.0897 USDT |
| 2024-12-28 |
0.0848 USDT |
28,062.6948 |
0.0840 USDT |
0.0826 USDT |
0.0838 USDT |
0.0838 USDT |
| 2024-12-27 |
0.0857 USDT |
38,722.3952 |
0.0858 USDT |
0.0835 USDT |
0.0845 USDT |
0.0845 USDT |
| 2024-12-26 |
0.0861 USDT |
79.5487 |
0.0841 USDT |
0.0841 USDT |
0.0841 USDT |
0.0841 USDT |
| 2024-12-25 |
0.0876 USDT |
1,205.4147 |
0.0872 USDT |
0.0872 USDT |
0.0878 USDT |
0.0878 USDT |
| 2024-12-24 |
0.0850 USDT |
1,499.7494 |
0.0848 USDT |
0.0848 USDT |
0.0852 USDT |
0.0852 USDT |
| 2024-12-23 |
0.0882 USDT |
1,403.9889 |
0.0873 USDT |
0.0862 USDT |
0.0873 USDT |
0.0862 USDT |
| 2024-12-22 |
0.0864 USDT |
2,207.8554 |
0.0880 USDT |
0.0880 USDT |
0.0890 USDT |
0.0890 USDT |
| 2024-12-21 |
0.0846 USDT |
15,590.0641 |
0.0836 USDT |
0.0836 USDT |
0.0848 USDT |
0.0870 USDT |
| 2024-12-20 |
0.0858 USDT |
1,836.0415 |
0.0882 USDT |
0.0876 USDT |
0.0882 USDT |
0.0877 USDT |
| 2024-12-19 |
0.0863 USDT |
18,150.7196 |
0.0845 USDT |
0.0842 USDT |
0.0854 USDT |
0.0858 USDT |
| 2024-12-18 |
0.0865 USDT |
14,767.4628 |
0.0875 USDT |
0.0862 USDT |
0.0866 USDT |
0.0862 USDT |
| 2024-12-17 |
0.0853 USDT |
27,085.6904 |
0.0855 USDT |
0.0840 USDT |
0.0849 USDT |
0.0862 USDT |
| 2024-12-16 |
0.0866 USDT |
23,691.3832 |
0.0892 USDT |
0.0866 USDT |
0.0869 USDT |
0.0866 USDT |
| 2024-12-15 |
0.0846 USDT |
1,304.2852 |
0.0844 USDT |
0.0843 USDT |
0.0844 USDT |
0.0843 USDT |
| 2024-12-14 |
0.0879 USDT |
17,546.2909 |
0.0893 USDT |
0.0861 USDT |
0.0872 USDT |
0.0870 USDT |
| 2024-12-13 |
0.0869 USDT |
4,060.9682 |
0.0874 USDT |
0.0863 USDT |
0.0875 USDT |
0.0863 USDT |
| 2024-12-12 |
0.0880 USDT |
23,640.0724 |
0.0886 USDT |
0.0846 USDT |
0.0854 USDT |
0.0851 USDT |
| 2024-12-11 |
0.0852 USDT |
971.4773 |
0.0867 USDT |
0.0864 USDT |
0.0867 USDT |
0.0864 USDT |
| 2024-12-10 |
0.0850 USDT |
20,544.1400 |
0.0848 USDT |
0.0833 USDT |
0.0837 USDT |
0.0841 USDT |
| 2024-12-09 |
0.0874 USDT |
1,878.0861 |
0.0857 USDT |
0.0851 USDT |
0.0858 USDT |
0.0851 USDT |
| 2024-12-08 |
0.0875 USDT |
16,568.6590 |
0.0882 USDT |
0.0875 USDT |
0.0881 USDT |
0.0890 USDT |
| 2024-12-07 |
0.0853 USDT |
1,995.8769 |
0.0847 USDT |
0.0847 USDT |
0.0855 USDT |
0.0855 USDT |
| 2024-12-06 |
0.0856 USDT |
19,860.9752 |
0.0856 USDT |
0.0846 USDT |
0.0850 USDT |
0.0860 USDT |