Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0273 USDT |
513,120.4000 HFT |
0.0276 USDT |
0.0270 USDT |
0.0274 USDT |
0.0274 USDT |
| 2025-12-23 |
0.0272 USDT |
65,370.6000 HFT |
0.0272 USDT |
0.0270 USDT |
0.0272 USDT |
0.0270 USDT |
| 2025-12-22 |
0.0273 USDT |
152,316.5000 HFT |
0.0270 USDT |
0.0268 USDT |
0.0272 USDT |
0.0268 USDT |
| 2025-12-21 |
0.0274 USDT |
1,498,764.1000 HFT |
0.0275 USDT |
0.0263 USDT |
0.0265 USDT |
0.0266 USDT |
| 2025-12-20 |
0.0269 USDT |
83,818.5000 HFT |
0.0274 USDT |
0.0274 USDT |
0.0274 USDT |
0.0274 USDT |
| 2025-12-19 |
0.0258 USDT |
120,106.4000 HFT |
0.0266 USDT |
0.0266 USDT |
0.0270 USDT |
0.0266 USDT |
| 2025-12-18 |
0.0262 USDT |
474.6000 HFT |
0.0254 USDT |
0.0254 USDT |
0.0254 USDT |
0.0254 USDT |
| 2025-12-17 |
0.0277 USDT |
38,567.5000 HFT |
0.0265 USDT |
0.0263 USDT |
0.0265 USDT |
0.0265 USDT |
| 2025-12-16 |
0.0294 USDT |
135,880.1000 HFT |
0.0293 USDT |
0.0293 USDT |
0.0295 USDT |
0.0293 USDT |
| 2025-12-15 |
0.0314 USDT |
21,227.5000 HFT |
0.0317 USDT |
0.0315 USDT |
0.0317 USDT |
0.0317 USDT |
| 2025-12-14 |
0.0323 USDT |
79,800.6000 HFT |
0.0313 USDT |
0.0313 USDT |
0.0315 USDT |
0.0313 USDT |
| 2025-12-13 |
0.0327 USDT |
778,396.7000 HFT |
0.0329 USDT |
0.0327 USDT |
0.0327 USDT |
0.0331 USDT |
| 2025-12-12 |
0.0329 USDT |
15,504.9000 HFT |
0.0331 USDT |
0.0331 USDT |
0.0331 USDT |
0.0331 USDT |
| 2025-12-11 |
0.0325 USDT |
106,388.8000 HFT |
0.0331 USDT |
0.0331 USDT |
0.0338 USDT |
0.0337 USDT |
| 2025-12-10 |
0.0340 USDT |
993,603.1000 HFT |
0.0341 USDT |
0.0330 USDT |
0.0333 USDT |
0.0333 USDT |
| 2025-12-09 |
0.0331 USDT |
1,094,883.7000 HFT |
0.0330 USDT |
0.0320 USDT |
0.0324 USDT |
0.0327 USDT |
| 2025-12-08 |
0.0334 USDT |
156.2000 HFT |
0.0330 USDT |
0.0330 USDT |
0.0330 USDT |
0.0330 USDT |
| 2025-12-07 |
0.0338 USDT |
18.3000 HFT |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-12-06 |
0.0338 USDT |
269,357.5000 HFT |
0.0351 USDT |
0.0347 USDT |
0.0353 USDT |
0.0349 USDT |
| 2025-12-05 |
0.0346 USDT |
160,428.1000 HFT |
0.0336 USDT |
0.0334 USDT |
0.0336 USDT |
0.0334 USDT |
| 2025-12-04 |
0.0348 USDT |
113,874.5000 HFT |
0.0346 USDT |
0.0344 USDT |
0.0346 USDT |
0.0346 USDT |
| 2025-12-03 |
0.0329 USDT |
65,523.6000 HFT |
0.0329 USDT |
0.0329 USDT |
0.0334 USDT |
0.0334 USDT |
| 2025-12-02 |
0.0318 USDT |
0.1000 HFT |
0.0319 USDT |
0.0319 USDT |
0.0319 USDT |
0.0319 USDT |
| 2025-12-01 |
0.0323 USDT |
61,537.2000 HFT |
0.0317 USDT |
0.0317 USDT |
0.0321 USDT |
0.0319 USDT |
| 2025-11-30 |
0.0352 USDT |
1,112,596.1000 HFT |
0.0349 USDT |
0.0345 USDT |
0.0348 USDT |
0.0351 USDT |
| 2025-11-29 |
0.0365 USDT |
853,235.3000 HFT |
0.0362 USDT |
0.0350 USDT |
0.0354 USDT |
0.0354 USDT |
| 2025-11-28 |
0.0389 USDT |
49,348.1000 HFT |
0.0385 USDT |
0.0383 USDT |
0.0387 USDT |
0.0385 USDT |
| 2025-11-27 |
0.0393 USDT |
31,191.6000 HFT |
0.0386 USDT |
0.0386 USDT |
0.0388 USDT |
0.0386 USDT |
| 2025-11-26 |
0.0378 USDT |
877,970.8000 HFT |
0.0390 USDT |
0.0379 USDT |
0.0383 USDT |
0.0379 USDT |
| 2025-11-25 |
0.0393 USDT |
3,232,404.4000 HFT |
0.0393 USDT |
0.0371 USDT |
0.0377 USDT |
0.0378 USDT |
| 2025-11-24 |
0.0405 USDT |
20,268,033.7000 HFT |
0.0373 USDT |
0.0364 USDT |
0.0373 USDT |
0.0410 USDT |
| 2025-11-23 |
0.0388 USDT |
217,775.5000 HFT |
0.0384 USDT |
0.0379 USDT |
0.0384 USDT |
0.0379 USDT |
| 2025-11-22 |
0.0418 USDT |
7,156,466.7000 HFT |
0.0388 USDT |
0.0383 USDT |
0.0390 USDT |
0.0386 USDT |
| 2025-11-21 |
0.0541 USDT |
1,804,470.8000 HFT |
0.0513 USDT |
0.0489 USDT |
0.0525 USDT |
0.0496 USDT |
| 2025-11-20 |
0.0399 USDT |
11,667,795.9000 HFT |
0.0430 USDT |
0.0366 USDT |
0.0375 USDT |
0.0377 USDT |
| 2025-11-19 |
0.0356 USDT |
18,949.2000 HFT |
0.0353 USDT |
0.0353 USDT |
0.0355 USDT |
0.0355 USDT |
| 2025-11-18 |
0.0360 USDT |
15,848.9000 HFT |
0.0365 USDT |
0.0365 USDT |
0.0365 USDT |
0.0365 USDT |
| 2025-11-17 |
0.0377 USDT |
490,364.4000 HFT |
0.0366 USDT |
0.0360 USDT |
0.0370 USDT |
0.0362 USDT |
| 2025-11-16 |
0.0383 USDT |
1,643,546.6000 HFT |
0.0372 USDT |
0.0366 USDT |
0.0372 USDT |
0.0370 USDT |
| 2025-11-15 |
0.0391 USDT |
77,704.1000 HFT |
0.0391 USDT |
0.0391 USDT |
0.0394 USDT |
0.0394 USDT |
| 2025-11-14 |
0.0405 USDT |
3,945,455.7000 HFT |
0.0410 USDT |
0.0383 USDT |
0.0399 USDT |
0.0393 USDT |
| 2025-11-13 |
0.0416 USDT |
173,422.1000 HFT |
0.0394 USDT |
0.0390 USDT |
0.0394 USDT |
0.0392 USDT |
| 2025-11-12 |
0.0447 USDT |
2,446,178.7000 HFT |
0.0434 USDT |
0.0432 USDT |
0.0443 USDT |
0.0453 USDT |
| 2025-11-11 |
0.0453 USDT |
230,529.3000 HFT |
0.0438 USDT |
0.0434 USDT |
0.0440 USDT |
0.0434 USDT |
| 2025-11-10 |
0.0461 USDT |
313,938.9000 HFT |
0.0467 USDT |
0.0454 USDT |
0.0467 USDT |
0.0454 USDT |
| 2025-11-09 |
0.0453 USDT |
78,690.5000 HFT |
0.0461 USDT |
0.0456 USDT |
0.0461 USDT |
0.0456 USDT |
| 2025-11-08 |
0.0467 USDT |
4,263,964.6000 HFT |
0.0468 USDT |
0.0448 USDT |
0.0457 USDT |
0.0464 USDT |
| 2025-11-07 |
0.0417 USDT |
316,710.1000 HFT |
0.0407 USDT |
0.0405 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-11-06 |
0.0418 USDT |
8,179,488.7000 HFT |
0.0424 USDT |
0.0401 USDT |
0.0406 USDT |
0.0404 USDT |
| 2025-11-05 |
0.0410 USDT |
97,502.3000 HFT |
0.0418 USDT |
0.0414 USDT |
0.0418 USDT |
0.0414 USDT |