Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-18 |
0.2793 USDT |
187,662.9000 HFT |
0.2830 USDT |
0.2810 USDT |
0.2839 USDT |
0.2828 USDT |
| 2023-11-17 |
0.2995 USDT |
334,830.4000 HFT |
0.2845 USDT |
0.2842 USDT |
0.2920 USDT |
0.2916 USDT |
| 2023-11-16 |
0.3048 USDT |
41,253.6000 HFT |
0.2908 USDT |
0.2908 USDT |
0.2946 USDT |
0.2943 USDT |
| 2023-11-15 |
0.2943 USDT |
631,631.8000 HFT |
0.3015 USDT |
0.2999 USDT |
0.3044 USDT |
0.3034 USDT |
| 2023-11-14 |
0.2876 USDT |
957,569.9000 HFT |
0.2840 USDT |
0.2647 USDT |
0.2756 USDT |
0.2770 USDT |
| 2023-11-13 |
0.3128 USDT |
156,854.1000 HFT |
0.2984 USDT |
0.2982 USDT |
0.3019 USDT |
0.3016 USDT |
| 2023-11-12 |
0.3035 USDT |
1,003,027.0000 HFT |
0.3000 USDT |
0.2983 USDT |
0.3022 USDT |
0.3199 USDT |
| 2023-11-11 |
0.3053 USDT |
805,683.0000 HFT |
0.3043 USDT |
0.3014 USDT |
0.3071 USDT |
0.3094 USDT |
| 2023-11-10 |
0.2944 USDT |
498,890.8000 HFT |
0.2856 USDT |
0.2851 USDT |
0.2897 USDT |
0.2948 USDT |
| 2023-11-09 |
0.2948 USDT |
716,003.4000 HFT |
0.2766 USDT |
0.2756 USDT |
0.2842 USDT |
0.3036 USDT |
| 2023-11-08 |
0.2760 USDT |
475,135.6000 HFT |
0.2784 USDT |
0.2772 USDT |
0.2804 USDT |
0.2796 USDT |
| 2023-11-07 |
0.2748 USDT |
460,746.0000 HFT |
0.2715 USDT |
0.2715 USDT |
0.2727 USDT |
0.2727 USDT |
| 2023-11-06 |
0.2662 USDT |
81,297.4000 HFT |
0.2777 USDT |
0.2718 USDT |
0.2779 USDT |
0.2755 USDT |
| 2023-11-05 |
0.2597 USDT |
502,033.4000 HFT |
0.2553 USDT |
0.2544 USDT |
0.2577 USDT |
0.2591 USDT |
| 2023-11-04 |
0.2564 USDT |
312,468.9000 HFT |
0.2589 USDT |
0.2574 USDT |
0.2592 USDT |
0.2601 USDT |
| 2023-11-03 |
0.2525 USDT |
775,222.6000 HFT |
0.2500 USDT |
0.2457 USDT |
0.2502 USDT |
0.2489 USDT |
| 2023-11-02 |
0.2827 USDT |
196,747.3000 HFT |
0.2713 USDT |
0.2606 USDT |
0.2625 USDT |
0.2620 USDT |
| 2023-11-01 |
0.2668 USDT |
1,241,210.0000 HFT |
0.2599 USDT |
0.2578 USDT |
0.2617 USDT |
0.2887 USDT |
| 2023-10-31 |
0.2700 USDT |
89,074.8000 HFT |
0.2627 USDT |
0.2612 USDT |
0.2634 USDT |
0.2614 USDT |
| 2023-10-30 |
0.2802 USDT |
373,881.3000 HFT |
0.2843 USDT |
0.2762 USDT |
0.2811 USDT |
0.2811 USDT |
| 2023-10-29 |
0.2760 USDT |
222,810.4000 HFT |
0.2776 USDT |
0.2746 USDT |
0.2778 USDT |
0.2767 USDT |
| 2023-10-28 |
0.2717 USDT |
210,706.2000 HFT |
0.2714 USDT |
0.2713 USDT |
0.2744 USDT |
0.2744 USDT |
| 2023-10-27 |
0.2690 USDT |
209,251.5000 HFT |
0.2659 USDT |
0.2617 USDT |
0.2658 USDT |
0.2648 USDT |
| 2023-10-26 |
0.2720 USDT |
61,798.9000 HFT |
0.2677 USDT |
0.2673 USDT |
0.2705 USDT |
0.2705 USDT |
| 2023-10-25 |
0.2605 USDT |
668,405.8000 HFT |
0.2641 USDT |
0.2561 USDT |
0.2616 USDT |
0.2613 USDT |
| 2023-10-24 |
0.2348 USDT |
267,119.9000 HFT |
0.2408 USDT |
0.2392 USDT |
0.2511 USDT |
0.2502 USDT |
| 2023-10-23 |
0.2319 USDT |
316,330.6000 HFT |
0.2324 USDT |
0.2319 USDT |
0.2342 USDT |
0.2410 USDT |
| 2023-10-22 |
0.2273 USDT |
280,136.6000 HFT |
0.2238 USDT |
0.2210 USDT |
0.2241 USDT |
0.2264 USDT |
| 2023-10-21 |
0.2255 USDT |
59,356.4000 HFT |
0.2261 USDT |
0.2235 USDT |
0.2262 USDT |
0.2269 USDT |
| 2023-10-20 |
0.2179 USDT |
382,579.1000 HFT |
0.2202 USDT |
0.2200 USDT |
0.2233 USDT |
0.2226 USDT |
| 2023-10-19 |
0.2241 USDT |
118,757.5000 HFT |
0.2093 USDT |
0.2088 USDT |
0.2120 USDT |
0.2113 USDT |