Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.1995 USDT |
248,346.7000 HFT |
0.2023 USDT |
0.1988 USDT |
0.2024 USDT |
0.2021 USDT |
| 2024-06-23 |
0.2057 USDT |
103,036.9000 HFT |
0.2053 USDT |
0.1997 USDT |
0.2015 USDT |
0.1999 USDT |
| 2024-06-22 |
0.2047 USDT |
106,153.4000 HFT |
0.2029 USDT |
0.2029 USDT |
0.2041 USDT |
0.2044 USDT |
| 2024-06-21 |
0.2110 USDT |
90,528.3000 HFT |
0.2061 USDT |
0.2041 USDT |
0.2084 USDT |
0.2075 USDT |
| 2024-06-20 |
0.2164 USDT |
63,353.1000 HFT |
0.2123 USDT |
0.2114 USDT |
0.2128 USDT |
0.2119 USDT |
| 2024-06-19 |
0.2113 USDT |
110,107.0000 HFT |
0.2063 USDT |
0.2051 USDT |
0.2090 USDT |
0.2106 USDT |
| 2024-06-18 |
0.2082 USDT |
180,835.1000 HFT |
0.2008 USDT |
0.1990 USDT |
0.2042 USDT |
0.2045 USDT |
| 2024-06-17 |
0.2350 USDT |
125,410.8000 HFT |
0.2302 USDT |
0.2270 USDT |
0.2300 USDT |
0.2300 USDT |
| 2024-06-16 |
0.2526 USDT |
73,303.3000 HFT |
0.2551 USDT |
0.2528 USDT |
0.2544 USDT |
0.2563 USDT |
| 2024-06-15 |
0.2451 USDT |
46,693.6000 HFT |
0.2484 USDT |
0.2458 USDT |
0.2485 USDT |
0.2484 USDT |
| 2024-06-14 |
0.2474 USDT |
235,845.8000 HFT |
0.2409 USDT |
0.2377 USDT |
0.2405 USDT |
0.2409 USDT |
| 2024-06-13 |
0.2578 USDT |
104,408.8000 HFT |
0.2541 USDT |
0.2492 USDT |
0.2519 USDT |
0.2519 USDT |
| 2024-06-12 |
0.2649 USDT |
102,266.0000 HFT |
0.2739 USDT |
0.2647 USDT |
0.2695 USDT |
0.2691 USDT |
| 2024-06-11 |
0.2611 USDT |
82,747.2000 HFT |
0.2553 USDT |
0.2532 USDT |
0.2585 USDT |
0.2601 USDT |
| 2024-06-10 |
0.2673 USDT |
63,283.4000 HFT |
0.2719 USDT |
0.2650 USDT |
0.2674 USDT |
0.2655 USDT |
| 2024-06-09 |
0.2691 USDT |
119,707.8000 HFT |
0.2719 USDT |
0.2682 USDT |
0.2714 USDT |
0.2726 USDT |
| 2024-06-08 |
0.2732 USDT |
232,126.1000 HFT |
0.2692 USDT |
0.2639 USDT |
0.2664 USDT |
0.2647 USDT |
| 2024-06-07 |
0.2923 USDT |
44,820.2000 HFT |
0.2819 USDT |
0.2794 USDT |
0.2830 USDT |
0.2811 USDT |
| 2024-06-06 |
0.3163 USDT |
303,405.0000 HFT |
0.3199 USDT |
0.3063 USDT |
0.3119 USDT |
0.3110 USDT |
| 2024-06-05 |
0.3130 USDT |
153,610.7000 HFT |
0.3093 USDT |
0.3071 USDT |
0.3118 USDT |
0.3132 USDT |
| 2024-06-04 |
0.3074 USDT |
237,840.1000 HFT |
0.3095 USDT |
0.3081 USDT |
0.3128 USDT |
0.3134 USDT |
| 2024-06-03 |
0.3023 USDT |
179,940.8000 HFT |
0.3008 USDT |
0.2983 USDT |
0.3015 USDT |
0.2993 USDT |
| 2024-06-02 |
0.2962 USDT |
272,500.8000 HFT |
0.2985 USDT |
0.2893 USDT |
0.2945 USDT |
0.2940 USDT |
| 2024-06-01 |
0.2925 USDT |
191,846.7000 HFT |
0.2920 USDT |
0.2904 USDT |
0.2918 USDT |
0.2955 USDT |
| 2024-05-31 |
0.2939 USDT |
320,099.4000 HFT |
0.2963 USDT |
0.2894 USDT |
0.2942 USDT |
0.2949 USDT |
| 2024-05-30 |
0.2950 USDT |
254,355.3000 HFT |
0.2968 USDT |
0.2913 USDT |
0.2936 USDT |
0.2935 USDT |
| 2024-05-29 |
0.3064 USDT |
228,071.2000 HFT |
0.3105 USDT |
0.3001 USDT |
0.3045 USDT |
0.3025 USDT |
| 2024-05-28 |
0.3049 USDT |
171,685.3000 HFT |
0.3058 USDT |
0.2989 USDT |
0.3024 USDT |
0.3024 USDT |
| 2024-05-27 |
0.3071 USDT |
295,616.0000 HFT |
0.3078 USDT |
0.3066 USDT |
0.3109 USDT |
0.3109 USDT |
| 2024-05-26 |
0.2990 USDT |
224,679.2000 HFT |
0.2979 USDT |
0.2959 USDT |
0.3008 USDT |
0.3014 USDT |
| 2024-05-25 |
0.2986 USDT |
68,900.2000 HFT |
0.2968 USDT |
0.2938 USDT |
0.2945 USDT |
0.2939 USDT |
| 2024-05-24 |
0.2900 USDT |
171,062.8000 HFT |
0.2944 USDT |
0.2887 USDT |
0.2920 USDT |
0.2941 USDT |
| 2024-05-23 |
0.2986 USDT |
417,339.8000 HFT |
0.2971 USDT |
0.2801 USDT |
0.2910 USDT |
0.2931 USDT |
| 2024-05-22 |
0.3064 USDT |
137,926.1000 HFT |
0.3086 USDT |
0.3041 USDT |
0.3072 USDT |
0.3064 USDT |
| 2024-05-21 |
0.3096 USDT |
31,192.3000 HFT |
0.3119 USDT |
0.3044 USDT |
0.3104 USDT |
0.3067 USDT |
| 2024-05-20 |
0.2930 USDT |
296,343.1000 HFT |
0.2834 USDT |
0.2828 USDT |
0.2880 USDT |
0.3073 USDT |
| 2024-05-19 |
0.2947 USDT |
241,952.6000 HFT |
0.2928 USDT |
0.2845 USDT |
0.2875 USDT |
0.2859 USDT |
| 2024-05-18 |
0.3021 USDT |
45,872.3000 HFT |
0.3009 USDT |
0.3008 USDT |
0.3034 USDT |
0.3035 USDT |
| 2024-05-17 |
0.3017 USDT |
40,684.8000 HFT |
0.3043 USDT |
0.3016 USDT |
0.3035 USDT |
0.3034 USDT |
| 2024-05-16 |
0.2922 USDT |
184,878.0000 HFT |
0.2897 USDT |
0.2804 USDT |
0.2874 USDT |
0.2901 USDT |
| 2024-05-15 |
0.2866 USDT |
89,748.7000 HFT |
0.2926 USDT |
0.2889 USDT |
0.2926 USDT |
0.2963 USDT |
| 2024-05-14 |
0.2852 USDT |
193,534.3000 HFT |
0.2855 USDT |
0.2777 USDT |
0.2808 USDT |
0.2817 USDT |
| 2024-05-13 |
0.2872 USDT |
55,497.2000 HFT |
0.2918 USDT |
0.2875 USDT |
0.2898 USDT |
0.2895 USDT |
| 2024-05-12 |
0.2951 USDT |
178,551.3000 HFT |
0.2959 USDT |
0.2880 USDT |
0.2898 USDT |
0.2890 USDT |
| 2024-05-11 |
0.3025 USDT |
210,629.9000 HFT |
0.3005 USDT |
0.2991 USDT |
0.3014 USDT |
0.3015 USDT |
| 2024-05-10 |
0.3178 USDT |
302,633.4000 HFT |
0.3062 USDT |
0.2984 USDT |
0.3028 USDT |
0.3048 USDT |
| 2024-05-09 |
0.3092 USDT |
119,214.5000 HFT |
0.3047 USDT |
0.3044 USDT |
0.3082 USDT |
0.3153 USDT |
| 2024-05-08 |
0.3089 USDT |
252,918.8000 HFT |
0.3040 USDT |
0.3023 USDT |
0.3070 USDT |
0.3186 USDT |
| 2024-05-07 |
0.3188 USDT |
115,688.5000 HFT |
0.3159 USDT |
0.3143 USDT |
0.3168 USDT |
0.3149 USDT |
| 2024-05-06 |
0.3301 USDT |
157,834.6000 HFT |
0.3256 USDT |
0.3210 USDT |
0.3241 USDT |
0.3244 USDT |