Identifier on DigiFinex: hcfw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-20 |
0.0843 USDT |
56,634.5108 |
0.0827 USDT |
0.0820 USDT |
0.0824 USDT |
0.0820 USDT |
| 2024-09-19 |
0.0846 USDT |
56,068.8950 |
0.0841 USDT |
0.0820 USDT |
0.0835 USDT |
0.0838 USDT |
| 2024-09-18 |
0.0875 USDT |
45,677.3007 |
0.0868 USDT |
0.0865 USDT |
0.0865 USDT |
0.0865 USDT |
| 2024-09-17 |
0.0863 USDT |
86,416.5026 |
0.0898 USDT |
0.0820 USDT |
0.0880 USDT |
0.0880 USDT |
| 2024-09-16 |
0.0874 USDT |
50,207.1554 |
0.0864 USDT |
0.0862 USDT |
0.0868 USDT |
0.0888 USDT |
| 2024-09-15 |
0.0861 USDT |
42,988.9327 |
0.0840 USDT |
0.0830 USDT |
0.0864 USDT |
0.0866 USDT |
| 2024-09-14 |
0.0861 USDT |
52,573.0635 |
0.0869 USDT |
0.0840 USDT |
0.0867 USDT |
0.0871 USDT |
| 2024-09-13 |
0.0862 USDT |
51,785.2975 |
0.0866 USDT |
0.0856 USDT |
0.0862 USDT |
0.0858 USDT |
| 2024-09-12 |
0.0849 USDT |
75,671.5313 |
0.0820 USDT |
0.0820 USDT |
0.0839 USDT |
0.0853 USDT |
| 2024-09-11 |
0.0805 USDT |
67,783.9636 |
0.0651 USDT |
0.0651 USDT |
0.0838 USDT |
0.0838 USDT |
| 2024-09-10 |
0.0813 USDT |
69,394.5753 |
0.0838 USDT |
0.0452 USDT |
0.0830 USDT |
0.0452 USDT |
| 2024-09-09 |
0.0768 USDT |
72,630.3928 |
0.0829 USDT |
0.0826 USDT |
0.0829 USDT |
0.0837 USDT |
| 2024-09-08 |
0.0725 USDT |
65,491.8514 |
0.0740 USDT |
0.0735 USDT |
0.0738 USDT |
0.0737 USDT |
| 2024-09-07 |
0.0717 USDT |
3,037.0293 |
0.0724 USDT |
0.0723 USDT |
0.0724 USDT |
0.0723 USDT |
| 2024-09-06 |
0.0706 USDT |
3,543.5921 |
0.0725 USDT |
0.0724 USDT |
0.0725 USDT |
0.0724 USDT |
| 2024-09-05 |
0.0655 USDT |
105,054.7945 |
0.0657 USDT |
0.0657 USDT |
0.0657 USDT |
0.0657 USDT |
| 2024-09-04 |
0.0648 USDT |
82,606.0329 |
0.0639 USDT |
0.0638 USDT |
0.0643 USDT |
0.0650 USDT |
| 2024-09-03 |
0.0649 USDT |
88,468.9804 |
0.0645 USDT |
0.0550 USDT |
0.0646 USDT |
0.0652 USDT |
| 2024-09-02 |
0.0646 USDT |
93,186.3538 |
0.0654 USDT |
0.0640 USDT |
0.0649 USDT |
0.0654 USDT |
| 2024-09-01 |
0.0623 USDT |
79,277.2158 |
0.0637 USDT |
0.0629 USDT |
0.0633 USDT |
0.0633 USDT |
| 2024-08-31 |
0.0625 USDT |
81,531.1888 |
0.0620 USDT |
0.0610 USDT |
0.0614 USDT |
0.0612 USDT |
| 2024-08-30 |
0.0634 USDT |
82,806.3742 |
0.0636 USDT |
0.0363 USDT |
0.0634 USDT |
0.0636 USDT |
| 2024-08-29 |
0.0632 USDT |
78,690.0894 |
0.0625 USDT |
0.0622 USDT |
0.0625 USDT |
0.0633 USDT |
| 2024-08-28 |
0.0649 USDT |
79,593.3301 |
0.0644 USDT |
0.0633 USDT |
0.0636 USDT |
0.0635 USDT |
| 2024-08-27 |
0.0640 USDT |
68,026.0358 |
0.0645 USDT |
0.0640 USDT |
0.0642 USDT |
0.0642 USDT |
| 2024-08-26 |
0.0640 USDT |
90,140.8219 |
0.0631 USDT |
0.0630 USDT |
0.0633 USDT |
0.0638 USDT |
| 2024-08-25 |
0.0640 USDT |
74,263.3060 |
0.0646 USDT |
0.0643 USDT |
0.0647 USDT |
0.0650 USDT |
| 2024-08-24 |
0.0625 USDT |
76,848.0474 |
0.0631 USDT |
0.0631 USDT |
0.0635 USDT |
0.0637 USDT |
| 2024-08-23 |
0.0628 USDT |
87,665.8802 |
0.0620 USDT |
0.0616 USDT |
0.0620 USDT |
0.0621 USDT |
| 2024-08-22 |
0.0625 USDT |
92,359.9734 |
0.0618 USDT |
0.0618 USDT |
0.0623 USDT |
0.0628 USDT |
| 2024-08-21 |
0.0634 USDT |
75,376.6468 |
0.0644 USDT |
0.0600 USDT |
0.0645 USDT |
0.0647 USDT |
| 2024-08-20 |
0.0629 USDT |
101,626.1855 |
0.0626 USDT |
0.0626 USDT |
0.0631 USDT |
0.0632 USDT |
| 2024-08-19 |
0.0640 USDT |
96,374.4539 |
0.0629 USDT |
0.0629 USDT |
0.0634 USDT |
0.0640 USDT |
| 2024-08-18 |
0.0633 USDT |
97,919.3787 |
0.0628 USDT |
0.0627 USDT |
0.0629 USDT |
0.0645 USDT |
| 2024-08-17 |
0.0645 USDT |
89,293.4614 |
0.0645 USDT |
0.0645 USDT |
0.0645 USDT |
0.0645 USDT |
| 2024-08-16 |
0.0620 USDT |
80,994.3028 |
0.0640 USDT |
0.0637 USDT |
0.0641 USDT |
0.0643 USDT |
| 2024-08-15 |
0.0697 USDT |
88,235.4359 |
0.0592 USDT |
0.0223 USDT |
0.0594 USDT |
0.0598 USDT |
| 2024-08-14 |
0.0584 USDT |
98,173.6250 |
0.0589 USDT |
0.0450 USDT |
0.0586 USDT |
0.0450 USDT |
| 2024-08-13 |
0.0584 USDT |
161,624.1558 |
0.0598 USDT |
0.0220 USDT |
0.0583 USDT |
0.0585 USDT |
| 2024-08-12 |
0.0604 USDT |
89,802.2191 |
0.0608 USDT |
0.0598 USDT |
0.0602 USDT |
0.0600 USDT |
| 2024-08-11 |
0.0591 USDT |
93,991.5130 |
0.0594 USDT |
0.0594 USDT |
0.0596 USDT |
0.0601 USDT |
| 2024-08-10 |
0.0584 USDT |
174,735.0986 |
0.0583 USDT |
0.0581 USDT |
0.0584 USDT |
0.0584 USDT |
| 2024-08-09 |
0.0594 USDT |
89,755.6383 |
0.0587 USDT |
0.0584 USDT |
0.0585 USDT |
0.0585 USDT |
| 2024-08-08 |
0.0591 USDT |
105,740.7659 |
0.0594 USDT |
0.0589 USDT |
0.0591 USDT |
0.0602 USDT |
| 2024-08-07 |
0.0591 USDT |
109,701.9958 |
0.0594 USDT |
0.0590 USDT |
0.0593 USDT |
0.0593 USDT |
| 2024-08-06 |
0.0591 USDT |
88,129.2629 |
0.0591 USDT |
0.0587 USDT |
0.0587 USDT |
0.0589 USDT |
| 2024-08-05 |
0.0606 USDT |
102,625.5347 |
0.0609 USDT |
0.0587 USDT |
0.0590 USDT |
0.0590 USDT |
| 2024-08-04 |
0.0612 USDT |
91,040.9358 |
0.0606 USDT |
0.0603 USDT |
0.0606 USDT |
0.0612 USDT |
| 2024-08-03 |
0.0601 USDT |
138,918.4674 |
0.0603 USDT |
0.0603 USDT |
0.0608 USDT |
0.0615 USDT |
| 2024-08-02 |
0.0631 USDT |
98,617.3306 |
0.0581 USDT |
0.0581 USDT |
0.0584 USDT |
0.0589 USDT |