Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2088 USDT |
27,453.2000 HFT |
0.1985 USDT |
0.1965 USDT |
0.1991 USDT |
0.1983 USDT |
| 2024-12-21 |
0.2114 USDT |
57,564.9000 HFT |
0.2033 USDT |
0.2004 USDT |
0.2035 USDT |
0.2013 USDT |
| 2024-12-20 |
0.1993 USDT |
618,167.9000 HFT |
0.2037 USDT |
0.2014 USDT |
0.2055 USDT |
0.2083 USDT |
| 2024-12-19 |
0.2261 USDT |
1,234,346.2000 HFT |
0.2301 USDT |
0.2071 USDT |
0.2149 USDT |
0.2128 USDT |
| 2024-12-18 |
0.2495 USDT |
857,531.8000 HFT |
0.2472 USDT |
0.2324 USDT |
0.2440 USDT |
0.2437 USDT |
| 2024-12-17 |
0.2759 USDT |
386.4000 HFT |
0.2661 USDT |
0.2661 USDT |
0.2662 USDT |
0.2662 USDT |
| 2024-12-16 |
0.2866 USDT |
196,607.0000 HFT |
0.2834 USDT |
0.2813 USDT |
0.2851 USDT |
0.2820 USDT |
| 2024-12-15 |
0.2828 USDT |
12,770.7000 HFT |
0.2901 USDT |
0.2889 USDT |
0.2913 USDT |
0.2900 USDT |
| 2024-12-14 |
0.2882 USDT |
11,596.0000 HFT |
0.2780 USDT |
0.2773 USDT |
0.2787 USDT |
0.2773 USDT |
| 2024-12-13 |
0.2990 USDT |
313,439.1000 HFT |
0.2984 USDT |
0.2915 USDT |
0.2978 USDT |
0.2922 USDT |
| 2024-12-12 |
0.3079 USDT |
1,440,769.9000 HFT |
0.3037 USDT |
0.3018 USDT |
0.3051 USDT |
0.3038 USDT |
| 2024-12-11 |
0.2705 USDT |
91,109.7000 HFT |
0.2921 USDT |
0.2905 USDT |
0.2965 USDT |
0.2940 USDT |
| 2024-12-10 |
0.2472 USDT |
1,031,196.0000 HFT |
0.2491 USDT |
0.2285 USDT |
0.2385 USDT |
0.2574 USDT |
| 2024-12-09 |
0.2718 USDT |
1,581,373.8000 HFT |
0.2833 USDT |
0.2192 USDT |
0.2515 USDT |
0.2564 USDT |
| 2024-12-08 |
0.2940 USDT |
768,124.9000 HFT |
0.2972 USDT |
0.2949 USDT |
0.2985 USDT |
0.3021 USDT |
| 2024-12-07 |
0.3076 USDT |
272,247.7000 HFT |
0.3030 USDT |
0.2963 USDT |
0.2993 USDT |
0.2971 USDT |
| 2024-12-06 |
0.3027 USDT |
600,750.8000 HFT |
0.3102 USDT |
0.3056 USDT |
0.3076 USDT |
0.3071 USDT |
| 2024-12-05 |
0.2941 USDT |
700,482.5000 HFT |
0.2950 USDT |
0.2855 USDT |
0.2928 USDT |
0.2944 USDT |
| 2024-12-04 |
0.2939 USDT |
805,595.4000 HFT |
0.2846 USDT |
0.2842 USDT |
0.2927 USDT |
0.2891 USDT |
| 2024-12-03 |
0.2741 USDT |
5,367.8000 HFT |
0.2857 USDT |
0.2839 USDT |
0.2857 USDT |
0.2844 USDT |
| 2024-12-02 |
0.2495 USDT |
81,858.7000 HFT |
0.2539 USDT |
0.2472 USDT |
0.2559 USDT |
0.2495 USDT |
| 2024-12-01 |
0.2559 USDT |
443,393.8000 HFT |
0.2599 USDT |
0.2508 USDT |
0.2548 USDT |
0.2557 USDT |
| 2024-11-30 |
0.2463 USDT |
27,415.8000 HFT |
0.2546 USDT |
0.2544 USDT |
0.2558 USDT |
0.2554 USDT |
| 2024-11-29 |
0.2315 USDT |
453,929.5000 HFT |
0.2365 USDT |
0.2322 USDT |
0.2360 USDT |
0.2356 USDT |
| 2024-11-28 |
0.2306 USDT |
345,452.9000 HFT |
0.2239 USDT |
0.2239 USDT |
0.2269 USDT |
0.2331 USDT |
| 2024-11-27 |
0.2238 USDT |
28,874.3000 HFT |
0.2334 USDT |
0.2332 USDT |
0.2354 USDT |
0.2346 USDT |
| 2024-11-26 |
0.2190 USDT |
3,853.0000 HFT |
0.2153 USDT |
0.2151 USDT |
0.2174 USDT |
0.2174 USDT |
| 2024-11-25 |
0.2309 USDT |
24,924.4000 HFT |
0.2283 USDT |
0.2271 USDT |
0.2315 USDT |
0.2310 USDT |
| 2024-11-24 |
0.2191 USDT |
1,356.7000 HFT |
0.2250 USDT |
0.2244 USDT |
0.2258 USDT |
0.2258 USDT |
| 2024-11-23 |
0.2081 USDT |
625,068.9000 HFT |
0.2147 USDT |
0.2034 USDT |
0.2115 USDT |
0.2120 USDT |
| 2024-11-22 |
0.1981 USDT |
605,563.2000 HFT |
0.1982 USDT |
0.1939 USDT |
0.1964 USDT |
0.2003 USDT |
| 2024-11-21 |
0.1910 USDT |
27,495.1000 HFT |
0.2042 USDT |
0.2038 USDT |
0.2059 USDT |
0.2052 USDT |
| 2024-11-20 |
0.1915 USDT |
135,015.4000 HFT |
0.1821 USDT |
0.1821 USDT |
0.1877 USDT |
0.1853 USDT |
| 2024-11-19 |
0.1887 USDT |
540,912.3000 HFT |
0.1764 USDT |
0.1753 USDT |
0.1774 USDT |
0.1776 USDT |
| 2024-11-18 |
0.1750 USDT |
65,637.5000 HFT |
0.1802 USDT |
0.1785 USDT |
0.1804 USDT |
0.1799 USDT |
| 2024-11-17 |
0.1624 USDT |
3,163.4000 HFT |
0.1609 USDT |
0.1607 USDT |
0.1615 USDT |
0.1613 USDT |
| 2024-11-16 |
0.1580 USDT |
340,286.9000 HFT |
0.1596 USDT |
0.1595 USDT |
0.1622 USDT |
0.1637 USDT |
| 2024-11-15 |
0.1428 USDT |
18,116.2000 HFT |
0.1464 USDT |
0.1460 USDT |
0.1468 USDT |
0.1463 USDT |
| 2024-11-14 |
0.1435 USDT |
276,689.7000 HFT |
0.1423 USDT |
0.1392 USDT |
0.1434 USDT |
0.1392 USDT |
| 2024-11-13 |
0.1436 USDT |
1,045,423.8000 HFT |
0.1399 USDT |
0.1390 USDT |
0.1413 USDT |
0.1395 USDT |
| 2024-11-12 |
0.1490 USDT |
21,940.4000 HFT |
0.1475 USDT |
0.1468 USDT |
0.1502 USDT |
0.1502 USDT |
| 2024-11-11 |
0.1495 USDT |
425,323.8000 HFT |
0.1509 USDT |
0.1505 USDT |
0.1538 USDT |
0.1518 USDT |
| 2024-11-10 |
0.1441 USDT |
31,536.0000 HFT |
0.1512 USDT |
0.1498 USDT |
0.1515 USDT |
0.1501 USDT |
| 2024-11-09 |
0.1344 USDT |
368,709.9000 HFT |
0.1358 USDT |
0.1339 USDT |
0.1363 USDT |
0.1353 USDT |
| 2024-11-08 |
0.1289 USDT |
127,680.8000 HFT |
0.1275 USDT |
0.1273 USDT |
0.1291 USDT |
0.1298 USDT |
| 2024-11-07 |
0.1281 USDT |
9,106.7000 HFT |
0.1306 USDT |
0.1303 USDT |
0.1312 USDT |
0.1310 USDT |
| 2024-11-06 |
0.1215 USDT |
318,302.8000 HFT |
0.1248 USDT |
0.1219 USDT |
0.1238 USDT |
0.1240 USDT |
| 2024-11-05 |
0.1150 USDT |
441,700.7000 HFT |
0.1165 USDT |
0.1135 USDT |
0.1150 USDT |
0.1145 USDT |
| 2024-11-04 |
0.1155 USDT |
136,020.1000 HFT |
0.1148 USDT |
0.1118 USDT |
0.1135 USDT |
0.1128 USDT |
| 2024-11-03 |
0.1156 USDT |
115,229.0000 HFT |
0.1128 USDT |
0.1126 USDT |
0.1148 USDT |
0.1162 USDT |