Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-18 |
0.2316 USDT |
745,674.7000 HFT |
0.2245 USDT |
0.2120 USDT |
0.2168 USDT |
0.2167 USDT |
| 2023-10-17 |
0.2611 USDT |
294,192.0000 HFT |
0.2540 USDT |
0.2490 USDT |
0.2511 USDT |
0.2508 USDT |
| 2023-10-16 |
0.2756 USDT |
26,771.4000 HFT |
0.2718 USDT |
0.2712 USDT |
0.2724 USDT |
0.2716 USDT |
| 2023-10-15 |
0.2788 USDT |
123,060.3000 HFT |
0.2774 USDT |
0.2770 USDT |
0.2789 USDT |
0.2785 USDT |
| 2023-10-14 |
0.2832 USDT |
73,179.4000 HFT |
0.2821 USDT |
0.2805 USDT |
0.2822 USDT |
0.2820 USDT |
| 2023-10-13 |
0.3022 USDT |
238,132.0000 HFT |
0.2972 USDT |
0.2940 USDT |
0.2960 USDT |
0.2970 USDT |
| 2023-10-12 |
0.3077 USDT |
70,353.8000 HFT |
0.3076 USDT |
0.3038 USDT |
0.3057 USDT |
0.3041 USDT |
| 2023-10-11 |
0.2969 USDT |
138,039.4000 HFT |
0.2973 USDT |
0.2923 USDT |
0.2950 USDT |
0.2954 USDT |
| 2023-10-10 |
0.3104 USDT |
51,186.7000 HFT |
0.3017 USDT |
0.2988 USDT |
0.3015 USDT |
0.3028 USDT |
| 2023-10-09 |
0.3162 USDT |
69,924.6000 HFT |
0.3066 USDT |
0.3029 USDT |
0.3059 USDT |
0.3039 USDT |
| 2023-10-08 |
0.3217 USDT |
44,549.9000 HFT |
0.3230 USDT |
0.3223 USDT |
0.3234 USDT |
0.3232 USDT |
| 2023-10-07 |
0.3243 USDT |
48,909.6000 HFT |
0.3241 USDT |
0.3177 USDT |
0.3213 USDT |
0.3177 USDT |
| 2023-10-06 |
0.3215 USDT |
41,168.4000 HFT |
0.3264 USDT |
0.3247 USDT |
0.3270 USDT |
0.3263 USDT |
| 2023-10-05 |
0.3231 USDT |
58,685.3000 HFT |
0.3210 USDT |
0.3147 USDT |
0.3175 USDT |
0.3173 USDT |
| 2023-10-04 |
0.3269 USDT |
30,010.2000 HFT |
0.3292 USDT |
0.3288 USDT |
0.3303 USDT |
0.3328 USDT |
| 2023-10-03 |
0.3314 USDT |
22,530.1000 HFT |
0.3278 USDT |
0.3267 USDT |
0.3300 USDT |
0.3296 USDT |
| 2023-10-02 |
0.3420 USDT |
134,352.0000 HFT |
0.3362 USDT |
0.3278 USDT |
0.3326 USDT |
0.3325 USDT |
| 2023-10-01 |
0.3449 USDT |
94,802.7000 HFT |
0.3422 USDT |
0.3420 USDT |
0.3438 USDT |
0.3517 USDT |
| 2023-09-30 |
0.3391 USDT |
65,682.6000 HFT |
0.3354 USDT |
0.3331 USDT |
0.3350 USDT |
0.3351 USDT |