Identifier on DigiFinex: hcfw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-06 |
0.2927 USDT |
16,579.2861 |
0.2929 USDT |
0.2900 USDT |
0.2925 USDT |
0.2912 USDT |
| 2023-10-05 |
0.2899 USDT |
15,152.6320 |
0.2942 USDT |
0.2914 USDT |
0.2942 USDT |
0.2930 USDT |
| 2023-10-04 |
0.2903 USDT |
18,526.9005 |
0.2895 USDT |
0.2889 USDT |
0.2894 USDT |
0.2896 USDT |
| 2023-10-03 |
0.2923 USDT |
17,148.6768 |
0.2916 USDT |
0.2910 USDT |
0.2921 USDT |
0.2925 USDT |
| 2023-10-02 |
0.2940 USDT |
13,041.4345 |
0.2937 USDT |
0.2903 USDT |
0.2929 USDT |
0.2926 USDT |
| 2023-10-01 |
0.2979 USDT |
13,986.5974 |
0.2976 USDT |
0.2966 USDT |
0.2994 USDT |
0.2994 USDT |
| 2023-09-30 |
0.3033 USDT |
17,623.5930 |
0.2988 USDT |
0.2963 USDT |
0.2994 USDT |
0.2974 USDT |
| 2023-09-29 |
0.3095 USDT |
18,684.2301 |
0.3099 USDT |
0.3075 USDT |
0.3086 USDT |
0.3078 USDT |
| 2023-09-28 |
0.3173 USDT |
14,499.5379 |
0.3162 USDT |
0.3161 USDT |
0.3165 USDT |
0.3164 USDT |
| 2023-09-27 |
0.3174 USDT |
16,093.7289 |
0.3175 USDT |
0.3170 USDT |
0.3176 USDT |
0.3173 USDT |
| 2023-09-26 |
0.3004 USDT |
17,033.8357 |
0.2939 USDT |
0.2933 USDT |
0.2947 USDT |
0.3174 USDT |
| 2023-09-25 |
0.3049 USDT |
16,675.7717 |
0.3049 USDT |
0.3039 USDT |
0.3064 USDT |
0.3055 USDT |
| 2023-09-24 |
0.3053 USDT |
16,696.3126 |
0.3065 USDT |
0.3038 USDT |
0.3062 USDT |
0.3050 USDT |
| 2023-09-23 |
0.3059 USDT |
18,879.6897 |
0.3036 USDT |
0.3030 USDT |
0.3046 USDT |
0.3052 USDT |
| 2023-09-22 |
0.3160 USDT |
18,052.8196 |
0.3112 USDT |
0.3087 USDT |
0.3108 USDT |
0.3092 USDT |
| 2023-09-21 |
0.3266 USDT |
14,854.2922 |
0.3208 USDT |
0.3197 USDT |
0.3223 USDT |
0.3216 USDT |
| 2023-09-20 |
0.3419 USDT |
13,584.8582 |
0.3302 USDT |
0.3268 USDT |
0.3282 USDT |
0.3281 USDT |
| 2023-09-19 |
0.3592 USDT |
16,192.1606 |
0.3324 USDT |
0.3180 USDT |
0.3481 USDT |
0.3756 USDT |
| 2023-09-18 |
0.3685 USDT |
19,848.9324 |
0.3627 USDT |
0.3519 USDT |
0.3554 USDT |
0.3559 USDT |
| 2023-09-17 |
0.3859 USDT |
15,619.9989 |
0.3787 USDT |
0.3761 USDT |
0.3777 USDT |
0.3776 USDT |
| 2023-09-16 |
0.3635 USDT |
16,190.2041 |
0.4033 USDT |
0.3902 USDT |
0.3946 USDT |
0.3955 USDT |
| 2023-09-15 |
0.3075 USDT |
15,655.8142 |
0.3352 USDT |
0.3338 USDT |
0.3347 USDT |
0.3343 USDT |
| 2023-09-14 |
0.2979 USDT |
18,210.6051 |
0.2980 USDT |
0.2966 USDT |
0.2986 USDT |
0.2979 USDT |
| 2023-09-13 |
0.2701 USDT |
16,082.0349 |
0.3027 USDT |
0.2957 USDT |
0.2972 USDT |
0.2981 USDT |
| 2023-09-12 |
0.2501 USDT |
12,024.8001 |
0.2571 USDT |
0.2566 USDT |
0.2571 USDT |
0.2574 USDT |
| 2023-09-11 |
0.2060 USDT |
16,844.3552 |
0.2479 USDT |
0.2465 USDT |
0.2487 USDT |
0.2475 USDT |
| 2023-09-10 |
0.2554 USDT |
12,839.9901 |
0.2113 USDT |
0.2110 USDT |
0.2120 USDT |
0.2117 USDT |
| 2023-09-09 |
0.2642 USDT |
16,932.9633 |
0.2652 USDT |
0.2629 USDT |
0.2647 USDT |
0.2644 USDT |
| 2023-09-08 |
0.2645 USDT |
15,210.6573 |
0.2636 USDT |
0.2629 USDT |
0.2645 USDT |
0.2640 USDT |
| 2023-09-07 |
0.2644 USDT |
17,714.6432 |
0.2642 USDT |
0.2629 USDT |
0.2648 USDT |
0.2639 USDT |
| 2023-09-06 |
0.2438 USDT |
16,272.5428 |
0.2649 USDT |
0.2631 USDT |
0.2651 USDT |
0.2650 USDT |
| 2023-09-05 |
0.2243 USDT |
14,780.9754 |
0.2251 USDT |
0.2231 USDT |
0.2253 USDT |
0.2253 USDT |
| 2023-09-04 |
0.2506 USDT |
16,823.3267 |
0.2256 USDT |
0.2231 USDT |
0.2245 USDT |
0.2242 USDT |
| 2023-09-03 |
0.2656 USDT |
16,707.8752 |
0.2705 USDT |
0.2698 USDT |
0.2712 USDT |
0.2711 USDT |
| 2023-09-02 |
0.2570 USDT |
17,488.6712 |
0.2542 USDT |
0.2534 USDT |
0.2549 USDT |
0.2563 USDT |
| 2023-09-01 |
0.2511 USDT |
19,170.8189 |
0.3094 USDT |
0.1772 USDT |
0.2603 USDT |
0.2603 USDT |
| 2023-08-31 |
0.1888 USDT |
18,853.5198 |
0.1997 USDT |
0.1983 USDT |
0.1998 USDT |
0.2186 USDT |
| 2023-08-30 |
0.1959 USDT |
21,561.7027 |
0.1920 USDT |
0.1701 USDT |
0.1810 USDT |
0.1803 USDT |
| 2023-08-29 |
0.1981 USDT |
16,239.2308 |
0.1984 USDT |
0.1973 USDT |
0.1987 USDT |
0.1989 USDT |
| 2023-08-28 |
0.1990 USDT |
12,290.5205 |
0.1990 USDT |
0.1967 USDT |
0.1984 USDT |
0.1970 USDT |
| 2023-08-27 |
0.1949 USDT |
14,069.5487 |
0.1950 USDT |
0.1937 USDT |
0.1942 USDT |
0.1942 USDT |
| 2023-08-26 |
0.1925 USDT |
15,301.8088 |
0.1952 USDT |
0.1937 USDT |
0.1948 USDT |
0.1946 USDT |
| 2023-08-25 |
0.2094 USDT |
24,691.2208 |
0.2010 USDT |
0.2004 USDT |
0.2018 USDT |
0.2017 USDT |
| 2023-08-24 |
0.2091 USDT |
29,651.2350 |
0.2187 USDT |
0.2165 USDT |
0.2180 USDT |
0.2185 USDT |
| 2023-08-23 |
0.2090 USDT |
22,036.1123 |
0.2022 USDT |
0.2005 USDT |
0.2022 USDT |
0.2015 USDT |
| 2023-08-22 |
0.2445 USDT |
19,747.2466 |
0.2303 USDT |
0.2293 USDT |
0.2321 USDT |
0.2314 USDT |
| 2023-08-21 |
0.3126 USDT |
24,548.8768 |
0.2927 USDT |
0.2852 USDT |
0.2886 USDT |
0.2878 USDT |
| 2023-08-20 |
0.3542 USDT |
22,499.7576 |
0.3275 USDT |
0.3224 USDT |
0.3291 USDT |
0.3447 USDT |
| 2023-08-19 |
0.3799 USDT |
23,335.7217 |
0.3566 USDT |
0.3545 USDT |
0.3787 USDT |
0.3757 USDT |
| 2023-08-18 |
0.4228 USDT |
21,443.0450 |
0.3499 USDT |
0.3483 USDT |
0.3526 USDT |
0.4164 USDT |