Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-11 |
0.1816 USDT |
106,570.3000 HFT |
0.1791 USDT |
0.1746 USDT |
0.1759 USDT |
0.1757 USDT |
| 2024-07-10 |
0.1841 USDT |
78,157.1000 HFT |
0.1841 USDT |
0.1811 USDT |
0.1825 USDT |
0.1822 USDT |
| 2024-07-09 |
0.1816 USDT |
95,207.2000 HFT |
0.1806 USDT |
0.1794 USDT |
0.1810 USDT |
0.1820 USDT |
| 2024-07-08 |
0.1799 USDT |
69,217.9000 HFT |
0.1790 USDT |
0.1767 USDT |
0.1803 USDT |
0.1810 USDT |
| 2024-07-07 |
0.1807 USDT |
179,934.5000 HFT |
0.1834 USDT |
0.1751 USDT |
0.1786 USDT |
0.1804 USDT |
| 2024-07-06 |
0.1777 USDT |
118,721.0000 HFT |
0.1845 USDT |
0.1838 USDT |
0.1856 USDT |
0.1856 USDT |
| 2024-07-05 |
0.1629 USDT |
229,400.5000 HFT |
0.1677 USDT |
0.1673 USDT |
0.1729 USDT |
0.1726 USDT |
| 2024-07-04 |
0.1938 USDT |
228,785.5000 HFT |
0.1911 USDT |
0.1812 USDT |
0.1862 USDT |
0.1862 USDT |
| 2024-07-03 |
0.2076 USDT |
195,789.0000 HFT |
0.2051 USDT |
0.2021 USDT |
0.2043 USDT |
0.2045 USDT |
| 2024-07-02 |
0.2076 USDT |
99,178.6000 HFT |
0.2060 USDT |
0.2045 USDT |
0.2061 USDT |
0.2125 USDT |
| 2024-07-01 |
0.2119 USDT |
78,387.8000 HFT |
0.2119 USDT |
0.2067 USDT |
0.2080 USDT |
0.2068 USDT |
| 2024-06-30 |
0.2060 USDT |
83,311.0000 HFT |
0.2080 USDT |
0.2065 USDT |
0.2085 USDT |
0.2108 USDT |
| 2024-06-29 |
0.2090 USDT |
92,705.9000 HFT |
0.2070 USDT |
0.2036 USDT |
0.2043 USDT |
0.2040 USDT |
| 2024-06-28 |
0.2117 USDT |
214,435.4000 HFT |
0.2122 USDT |
0.2084 USDT |
0.2089 USDT |
0.2086 USDT |
| 2024-06-27 |
0.2075 USDT |
194,411.8000 HFT |
0.2103 USDT |
0.2088 USDT |
0.2102 USDT |
0.2127 USDT |
| 2024-06-26 |
0.2064 USDT |
118,453.0000 HFT |
0.2055 USDT |
0.1998 USDT |
0.2025 USDT |
0.2051 USDT |
| 2024-06-25 |
0.2098 USDT |
89,334.3000 HFT |
0.2112 USDT |
0.2106 USDT |
0.2123 USDT |
0.2116 USDT |
| 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 |