Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-10 |
0.3813 USDT |
107,503.8000 HFT |
0.3613 USDT |
0.3601 USDT |
0.3618 USDT |
0.3609 USDT |
| 2023-08-09 |
0.3702 USDT |
288,908.6000 HFT |
0.3714 USDT |
0.3599 USDT |
0.3619 USDT |
0.3639 USDT |
| 2023-08-08 |
0.3627 USDT |
165,418.7000 HFT |
0.3631 USDT |
0.3625 USDT |
0.3660 USDT |
0.3676 USDT |
| 2023-08-07 |
0.3627 USDT |
43,912.7000 HFT |
0.3556 USDT |
0.3552 USDT |
0.3578 USDT |
0.3597 USDT |
| 2023-08-06 |
0.3516 USDT |
42,216.6000 HFT |
0.3534 USDT |
0.3531 USDT |
0.3553 USDT |
0.3550 USDT |
| 2023-08-05 |
0.3418 USDT |
34,983.4000 HFT |
0.3423 USDT |
0.3407 USDT |
0.3421 USDT |
0.3407 USDT |
| 2023-08-04 |
0.3433 USDT |
63,029.5000 HFT |
0.3466 USDT |
0.3385 USDT |
0.3401 USDT |
0.3401 USDT |
| 2023-08-03 |
0.3454 USDT |
48,173.7000 HFT |
0.3493 USDT |
0.3453 USDT |
0.3476 USDT |
0.3467 USDT |
| 2023-08-02 |
0.3468 USDT |
33,780.9000 HFT |
0.3423 USDT |
0.3423 USDT |
0.3448 USDT |
0.3443 USDT |
| 2023-08-01 |
0.3420 USDT |
70,399.6000 HFT |
0.3488 USDT |
0.3470 USDT |
0.3485 USDT |
0.3499 USDT |
| 2023-07-31 |
0.3424 USDT |
90,595.4000 HFT |
0.3420 USDT |
0.3388 USDT |
0.3429 USDT |
0.3411 USDT |
| 2023-07-30 |
0.3409 USDT |
79,030.3000 HFT |
0.3432 USDT |
0.3317 USDT |
0.3384 USDT |
0.3374 USDT |
| 2023-07-29 |
0.3402 USDT |
61,395.3000 HFT |
0.3443 USDT |
0.3421 USDT |
0.3430 USDT |
0.3447 USDT |
| 2023-07-28 |
0.3375 USDT |
44,022.6000 HFT |
0.3423 USDT |
0.3397 USDT |
0.3408 USDT |
0.3410 USDT |
| 2023-07-27 |
0.3293 USDT |
61,081.2000 HFT |
0.3300 USDT |
0.3268 USDT |
0.3289 USDT |
0.3326 USDT |
| 2023-07-26 |
0.3329 USDT |
67,569.7000 HFT |
0.3289 USDT |
0.3287 USDT |
0.3359 USDT |
0.3391 USDT |
| 2023-07-25 |
0.3341 USDT |
18,948.6000 HFT |
0.3349 USDT |
0.3328 USDT |
0.3346 USDT |
0.3343 USDT |
| 2023-07-24 |
0.3379 USDT |
37,251.9000 HFT |
0.3301 USDT |
0.3273 USDT |
0.3290 USDT |
0.3297 USDT |
| 2023-07-23 |
0.3558 USDT |
44,330.8000 HFT |
0.3589 USDT |
0.3544 USDT |
0.3555 USDT |
0.3555 USDT |
| 2023-07-22 |
0.3592 USDT |
75,398.3000 HFT |
0.3583 USDT |
0.3516 USDT |
0.3543 USDT |
0.3544 USDT |
| 2023-07-21 |
0.3626 USDT |
71,857.0000 HFT |
0.3619 USDT |
0.3576 USDT |
0.3599 USDT |
0.3606 USDT |
| 2023-07-20 |
0.3628 USDT |
67,210.8000 HFT |
0.3592 USDT |
0.3571 USDT |
0.3594 USDT |
0.3651 USDT |
| 2023-07-19 |
0.3623 USDT |
59,990.2000 HFT |
0.3652 USDT |
0.3582 USDT |
0.3608 USDT |
0.3603 USDT |
| 2023-07-18 |
0.3625 USDT |
60,759.2000 HFT |
0.3538 USDT |
0.3512 USDT |
0.3533 USDT |
0.3540 USDT |
| 2023-07-17 |
0.3713 USDT |
87,096.8000 HFT |
0.3595 USDT |
0.3584 USDT |
0.3636 USDT |
0.3709 USDT |
| 2023-07-16 |
0.3644 USDT |
99,928.1000 HFT |
0.3640 USDT |
0.3564 USDT |
0.3597 USDT |
0.3650 USDT |
| 2023-07-15 |
0.3657 USDT |
29,512.5000 HFT |
0.3692 USDT |
0.3647 USDT |
0.3666 USDT |
0.3667 USDT |
| 2023-07-14 |
0.3731 USDT |
100,455.6000 HFT |
0.3573 USDT |
0.3551 USDT |
0.3612 USDT |
0.3614 USDT |
| 2023-07-13 |
0.3610 USDT |
105,648.6000 HFT |
0.3754 USDT |
0.3714 USDT |
0.3727 USDT |
0.3721 USDT |
| 2023-07-12 |
0.3488 USDT |
98,464.2000 HFT |
0.3505 USDT |
0.3427 USDT |
0.3444 USDT |
0.3436 USDT |
| 2023-07-11 |
0.3487 USDT |
90,121.7000 HFT |
0.3445 USDT |
0.3406 USDT |
0.3430 USDT |
0.3420 USDT |
| 2023-07-10 |
0.3467 USDT |
113,925.9000 HFT |
0.3511 USDT |
0.3496 USDT |
0.3522 USDT |
0.3514 USDT |
| 2023-07-09 |
0.3579 USDT |
24,543.6000 HFT |
0.3555 USDT |
0.3521 USDT |
0.3538 USDT |
0.3535 USDT |
| 2023-07-08 |
0.3590 USDT |
38,758.8000 HFT |
0.3549 USDT |
0.3532 USDT |
0.3556 USDT |
0.3593 USDT |
| 2023-07-07 |
0.3586 USDT |
46,899.8000 HFT |
0.3569 USDT |
0.3524 USDT |
0.3557 USDT |
0.3580 USDT |
| 2023-07-06 |
0.3744 USDT |
63,410.0000 HFT |
0.3728 USDT |
0.3602 USDT |
0.3649 USDT |
0.3605 USDT |
| 2023-07-05 |
0.3851 USDT |
112,340.5000 HFT |
0.3742 USDT |
0.3722 USDT |
0.3757 USDT |
0.3754 USDT |
| 2023-07-04 |
0.3840 USDT |
152,438.1000 HFT |
0.3769 USDT |
0.3725 USDT |
0.3768 USDT |
0.3858 USDT |
| 2023-07-03 |
0.3854 USDT |
119,798.3000 HFT |
0.3910 USDT |
0.3865 USDT |
0.3899 USDT |
0.3888 USDT |
| 2023-07-02 |
0.3710 USDT |
85,925.1000 HFT |
0.3676 USDT |
0.3599 USDT |
0.3636 USDT |
0.3672 USDT |
| 2023-07-01 |
0.3764 USDT |
23,111.5000 HFT |
0.3777 USDT |
0.3775 USDT |
0.3799 USDT |
0.3801 USDT |
| 2023-06-30 |
0.3715 USDT |
132,147.5000 HFT |
0.3796 USDT |
0.3748 USDT |
0.3791 USDT |
0.3777 USDT |
| 2023-06-29 |
0.3648 USDT |
110,210.4000 HFT |
0.3605 USDT |
0.3568 USDT |
0.3597 USDT |
0.3587 USDT |
| 2023-06-28 |
0.3748 USDT |
125,566.0000 HFT |
0.3739 USDT |
0.3554 USDT |
0.3611 USDT |
0.3591 USDT |
| 2023-06-27 |
0.3933 USDT |
64,251.0000 HFT |
0.3925 USDT |
0.3868 USDT |
0.3884 USDT |
0.3878 USDT |
| 2023-06-26 |
0.3874 USDT |
36,007.1000 HFT |
0.3823 USDT |
0.3810 USDT |
0.3838 USDT |
0.3831 USDT |
| 2023-06-25 |
0.3904 USDT |
68,540.9000 HFT |
0.3896 USDT |
0.3863 USDT |
0.3895 USDT |
0.3936 USDT |
| 2023-06-24 |
0.3839 USDT |
179,283.1000 HFT |
0.3782 USDT |
0.3678 USDT |
0.3714 USDT |
0.3712 USDT |
| 2023-06-23 |
0.3892 USDT |
156,832.9000 HFT |
0.3961 USDT |
0.3947 USDT |
0.4015 USDT |
0.3994 USDT |
| 2023-06-22 |
0.3861 USDT |
141,404.4000 HFT |
0.3787 USDT |
0.3782 USDT |
0.3809 USDT |
0.3807 USDT |