Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
0.3250 USDT |
215,038.3000 HFT |
0.3397 USDT |
0.3237 USDT |
0.3269 USDT |
0.3286 USDT |
| 2024-05-04 |
0.3112 USDT |
106,465.6000 HFT |
0.3108 USDT |
0.3101 USDT |
0.3141 USDT |
0.3174 USDT |
| 2024-05-03 |
0.3085 USDT |
163,160.8000 HFT |
0.3085 USDT |
0.3054 USDT |
0.3091 USDT |
0.3111 USDT |
| 2024-05-02 |
0.2906 USDT |
222,397.8000 HFT |
0.2936 USDT |
0.2916 USDT |
0.2936 USDT |
0.3025 USDT |
| 2024-05-01 |
0.2734 USDT |
530,499.4000 HFT |
0.2758 USDT |
0.2678 USDT |
0.2726 USDT |
0.2870 USDT |
| 2024-04-30 |
0.2679 USDT |
291,375.1000 HFT |
0.2648 USDT |
0.2569 USDT |
0.2619 USDT |
0.2682 USDT |
| 2024-04-29 |
0.2836 USDT |
85,856.9000 HFT |
0.2833 USDT |
0.2777 USDT |
0.2812 USDT |
0.2850 USDT |
| 2024-04-28 |
0.2969 USDT |
189,882.2000 HFT |
0.2935 USDT |
0.2918 USDT |
0.2942 USDT |
0.2963 USDT |
| 2024-04-27 |
0.2929 USDT |
200,153.2000 HFT |
0.2949 USDT |
0.2893 USDT |
0.2918 USDT |
0.2934 USDT |
| 2024-04-26 |
0.3017 USDT |
272,125.3000 HFT |
0.2967 USDT |
0.2919 USDT |
0.2984 USDT |
0.3024 USDT |
| 2024-04-25 |
0.3079 USDT |
184,185.8000 HFT |
0.3059 USDT |
0.3046 USDT |
0.3142 USDT |
0.3133 USDT |
| 2024-04-24 |
0.3246 USDT |
197,684.2000 HFT |
0.3143 USDT |
0.3102 USDT |
0.3147 USDT |
0.3113 USDT |
| 2024-04-23 |
0.3231 USDT |
285,754.2000 HFT |
0.3226 USDT |
0.3218 USDT |
0.3253 USDT |
0.3246 USDT |
| 2024-04-22 |
0.3230 USDT |
98,501.5000 HFT |
0.3202 USDT |
0.3202 USDT |
0.3247 USDT |
0.3262 USDT |
| 2024-04-21 |
0.3211 USDT |
260,328.3000 HFT |
0.3150 USDT |
0.3097 USDT |
0.3158 USDT |
0.3150 USDT |
| 2024-04-20 |
0.3172 USDT |
170,221.1000 HFT |
0.3304 USDT |
0.3255 USDT |
0.3281 USDT |
0.3280 USDT |
| 2024-04-19 |
0.3033 USDT |
156,561.4000 HFT |
0.3134 USDT |
0.3067 USDT |
0.3113 USDT |
0.3113 USDT |
| 2024-04-18 |
0.2989 USDT |
284,798.6000 HFT |
0.2968 USDT |
0.2937 USDT |
0.2982 USDT |
0.3038 USDT |
| 2024-04-17 |
0.2989 USDT |
359,602.2000 HFT |
0.2962 USDT |
0.2866 USDT |
0.2955 USDT |
0.3018 USDT |