Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
0.3428 USDT |
158,665.3000 HFT |
0.3402 USDT |
0.3239 USDT |
0.3297 USDT |
0.3259 USDT |
| 2024-01-06 |
0.3516 USDT |
143,046.6000 HFT |
0.3510 USDT |
0.3455 USDT |
0.3489 USDT |
0.3479 USDT |
| 2024-01-05 |
0.3646 USDT |
139,679.2000 HFT |
0.3519 USDT |
0.3504 USDT |
0.3543 USDT |
0.3553 USDT |
| 2024-01-04 |
0.3739 USDT |
204,261.9000 HFT |
0.3731 USDT |
0.3716 USDT |
0.3747 USDT |
0.3771 USDT |
| 2024-01-03 |
0.3607 USDT |
581,450.8000 HFT |
0.3606 USDT |
0.3575 USDT |
0.3667 USDT |
0.3689 USDT |
| 2024-01-02 |
0.3865 USDT |
421,703.3000 HFT |
0.3762 USDT |
0.3700 USDT |
0.3719 USDT |
0.3713 USDT |
| 2024-01-01 |
0.3786 USDT |
186,183.7000 HFT |
0.3881 USDT |
0.3871 USDT |
0.3902 USDT |
0.3898 USDT |
| 2023-12-31 |
0.3799 USDT |
277,125.8000 HFT |
0.3797 USDT |
0.3758 USDT |
0.3802 USDT |
0.3821 USDT |
| 2023-12-30 |
0.3786 USDT |
214,800.0000 HFT |
0.3810 USDT |
0.3768 USDT |
0.3795 USDT |
0.3785 USDT |
| 2023-12-29 |
0.3996 USDT |
194,893.2000 HFT |
0.4026 USDT |
0.3793 USDT |
0.3892 USDT |
0.3887 USDT |
| 2023-12-28 |
0.4141 USDT |
129,982.4000 HFT |
0.4030 USDT |
0.3967 USDT |
0.3991 USDT |
0.3977 USDT |
| 2023-12-27 |
0.4207 USDT |
985,697.6000 HFT |
0.4272 USDT |
0.4253 USDT |
0.4303 USDT |
0.4294 USDT |
| 2023-12-26 |
0.4043 USDT |
907,268.1000 HFT |
0.4214 USDT |
0.3694 USDT |
0.4073 USDT |
0.4076 USDT |
| 2023-12-25 |
0.3875 USDT |
413,045.1000 HFT |
0.3954 USDT |
0.3864 USDT |
0.3888 USDT |
0.3875 USDT |
| 2023-12-24 |
0.3808 USDT |
231,414.5000 HFT |
0.3880 USDT |
0.3782 USDT |
0.3842 USDT |
0.3826 USDT |
| 2023-12-23 |
0.3708 USDT |
502,227.6000 HFT |
0.3701 USDT |
0.3699 USDT |
0.3738 USDT |
0.3783 USDT |
| 2023-12-22 |
0.3591 USDT |
244,885.3000 HFT |
0.3619 USDT |
0.3605 USDT |
0.3645 USDT |
0.3699 USDT |
| 2023-12-21 |
0.3487 USDT |
187,891.4000 HFT |
0.3512 USDT |
0.3497 USDT |
0.3539 USDT |
0.3526 USDT |
| 2023-12-20 |
0.3513 USDT |
215,526.4000 HFT |
0.3616 USDT |
0.3481 USDT |
0.3517 USDT |
0.3514 USDT |
| 2023-12-19 |
0.3494 USDT |
416,368.5000 HFT |
0.3513 USDT |
0.3348 USDT |
0.3421 USDT |
0.3438 USDT |
| 2023-12-18 |
0.3302 USDT |
150,051.1000 HFT |
0.3278 USDT |
0.3218 USDT |
0.3266 USDT |
0.3282 USDT |
| 2023-12-17 |
0.3495 USDT |
449,635.8000 HFT |
0.3483 USDT |
0.3480 USDT |
0.3565 USDT |
0.3552 USDT |
| 2023-12-16 |
0.3491 USDT |
264,946.9000 HFT |
0.3519 USDT |
0.3386 USDT |
0.3433 USDT |
0.3417 USDT |
| 2023-12-15 |
0.3568 USDT |
256,866.4000 HFT |
0.3557 USDT |
0.3492 USDT |
0.3576 USDT |
0.3626 USDT |
| 2023-12-14 |
0.3571 USDT |
45,776.2000 HFT |
0.3583 USDT |
0.3562 USDT |
0.3590 USDT |
0.3566 USDT |
| 2023-12-13 |
0.3489 USDT |
1,356,728.3000 HFT |
0.3316 USDT |
0.3316 USDT |
0.3508 USDT |
0.3639 USDT |
| 2023-12-12 |
0.3333 USDT |
436,388.3000 HFT |
0.3310 USDT |
0.3309 USDT |
0.3426 USDT |
0.3526 USDT |
| 2023-12-11 |
0.3206 USDT |
315,538.3000 HFT |
0.3139 USDT |
0.3051 USDT |
0.3143 USDT |
0.3195 USDT |
| 2023-12-10 |
0.3397 USDT |
241,265.1000 HFT |
0.3406 USDT |
0.3402 USDT |
0.3429 USDT |
0.3452 USDT |
| 2023-12-09 |
0.3501 USDT |
485,059.7000 HFT |
0.3448 USDT |
0.3375 USDT |
0.3430 USDT |
0.3435 USDT |
| 2023-12-08 |
0.3451 USDT |
33,416.8000 HFT |
0.3531 USDT |
0.3514 USDT |
0.3533 USDT |
0.3520 USDT |
| 2023-12-07 |
0.3401 USDT |
528,414.0000 HFT |
0.3479 USDT |
0.3443 USDT |
0.3498 USDT |
0.3494 USDT |
| 2023-12-06 |
0.3507 USDT |
107,662.2000 HFT |
0.3467 USDT |
0.3440 USDT |
0.3474 USDT |
0.3442 USDT |
| 2023-12-05 |
0.3381 USDT |
1,191,144.1000 HFT |
0.3401 USDT |
0.3372 USDT |
0.3442 USDT |
0.3514 USDT |
| 2023-12-04 |
0.3252 USDT |
210,765.5000 HFT |
0.3232 USDT |
0.3187 USDT |
0.3213 USDT |
0.3212 USDT |
| 2023-12-03 |
0.3315 USDT |
881,502.5000 HFT |
0.3273 USDT |
0.3155 USDT |
0.3200 USDT |
0.3197 USDT |
| 2023-12-02 |
0.3388 USDT |
87,227.4000 HFT |
0.3514 USDT |
0.3462 USDT |
0.3480 USDT |
0.3471 USDT |
| 2023-12-01 |
0.3330 USDT |
233,184.0000 HFT |
0.3317 USDT |
0.3268 USDT |
0.3296 USDT |
0.3333 USDT |
| 2023-11-30 |
0.3293 USDT |
83,383.1000 HFT |
0.3303 USDT |
0.3286 USDT |
0.3305 USDT |
0.3292 USDT |
| 2023-11-29 |
0.3064 USDT |
322,439.7000 HFT |
0.2996 USDT |
0.2967 USDT |
0.3006 USDT |
0.3058 USDT |
| 2023-11-28 |
0.3043 USDT |
915,113.5000 HFT |
0.3086 USDT |
0.3065 USDT |
0.3108 USDT |
0.3131 USDT |
| 2023-11-27 |
0.3059 USDT |
78,827.3000 HFT |
0.3034 USDT |
0.2972 USDT |
0.3041 USDT |
0.2993 USDT |
| 2023-11-26 |
0.3181 USDT |
1,025,869.4000 HFT |
0.3139 USDT |
0.3035 USDT |
0.3113 USDT |
0.3137 USDT |
| 2023-11-25 |
0.3317 USDT |
355,176.4000 HFT |
0.3254 USDT |
0.3248 USDT |
0.3280 USDT |
0.3259 USDT |
| 2023-11-24 |
0.3209 USDT |
52,560.4000 HFT |
0.3181 USDT |
0.3163 USDT |
0.3179 USDT |
0.3167 USDT |
| 2023-11-23 |
0.3202 USDT |
211,294.9000 HFT |
0.3232 USDT |
0.3205 USDT |
0.3234 USDT |
0.3233 USDT |
| 2023-11-22 |
0.2810 USDT |
1,944,628.8000 HFT |
0.2871 USDT |
0.2857 USDT |
0.3004 USDT |
0.3056 USDT |
| 2023-11-21 |
0.2671 USDT |
1,759,202.3000 HFT |
0.2558 USDT |
0.2517 USDT |
0.2582 USDT |
0.2581 USDT |
| 2023-11-20 |
0.2857 USDT |
375,488.9000 HFT |
0.2809 USDT |
0.2751 USDT |
0.2825 USDT |
0.2790 USDT |
| 2023-11-19 |
0.2815 USDT |
249,559.2000 HFT |
0.2790 USDT |
0.2786 USDT |
0.2816 USDT |
0.2836 USDT |