Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.2963 USDT |
46,433.2000 HOOK |
0.2963 USDT |
0.2844 USDT |
0.2894 USDT |
0.2894 USDT |
| 2025-01-23 |
0.2987 USDT |
152,140.4000 HOOK |
0.2985 USDT |
0.2868 USDT |
0.2945 USDT |
0.2969 USDT |
| 2025-01-22 |
0.3160 USDT |
80,030.7000 HOOK |
0.3087 USDT |
0.3057 USDT |
0.3097 USDT |
0.3066 USDT |
| 2025-01-21 |
0.3130 USDT |
45,515.1000 HOOK |
0.3255 USDT |
0.3182 USDT |
0.3222 USDT |
0.3194 USDT |
| 2025-01-20 |
0.3366 USDT |
73,854.3000 HOOK |
0.3396 USDT |
0.3196 USDT |
0.3321 USDT |
0.3282 USDT |
| 2025-01-19 |
0.3483 USDT |
187,971.2000 HOOK |
0.3545 USDT |
0.3281 USDT |
0.3376 USDT |
0.3357 USDT |
| 2025-01-18 |
0.3728 USDT |
51,625.1000 HOOK |
0.3699 USDT |
0.3554 USDT |
0.3602 USDT |
0.3587 USDT |
| 2025-01-17 |
0.3827 USDT |
86,327.7000 HOOK |
0.3880 USDT |
0.3825 USDT |
0.3867 USDT |
0.3933 USDT |
| 2025-01-16 |
0.3737 USDT |
38,427.9000 HOOK |
0.3641 USDT |
0.3636 USDT |
0.3709 USDT |
0.3770 USDT |
| 2025-01-15 |
0.3628 USDT |
8,750.8000 HOOK |
0.3767 USDT |
0.3744 USDT |
0.3789 USDT |
0.3756 USDT |
| 2025-01-14 |
0.3556 USDT |
29,401.3000 HOOK |
0.3584 USDT |
0.3578 USDT |
0.3610 USDT |
0.3614 USDT |
| 2025-01-13 |
0.3437 USDT |
44,030.6000 HOOK |
0.3390 USDT |
0.3313 USDT |
0.3387 USDT |
0.3483 USDT |
| 2025-01-12 |
0.3699 USDT |
9,834.3000 HOOK |
0.3676 USDT |
0.3636 USDT |
0.3687 USDT |
0.3683 USDT |
| 2025-01-11 |
0.3722 USDT |
15,317.6000 HOOK |
0.3696 USDT |
0.3642 USDT |
0.3673 USDT |
0.3736 USDT |
| 2025-01-10 |
0.3704 USDT |
42,932.8000 HOOK |
0.3671 USDT |
0.3643 USDT |
0.3716 USDT |
0.3808 USDT |
| 2025-01-09 |
0.3707 USDT |
29,895.2000 HOOK |
0.3754 USDT |
0.3543 USDT |
0.3600 USDT |
0.3576 USDT |
| 2025-01-08 |
0.3984 USDT |
4,953.3000 HOOK |
0.3866 USDT |
0.3813 USDT |
0.3875 USDT |
0.3818 USDT |
| 2025-01-07 |
0.4472 USDT |
109,577.4000 HOOK |
0.4546 USDT |
0.4174 USDT |
0.4229 USDT |
0.4194 USDT |
| 2025-01-06 |
0.4631 USDT |
6,985.0000 HOOK |
0.4736 USDT |
0.4713 USDT |
0.4742 USDT |
0.4713 USDT |
| 2025-01-05 |
0.4520 USDT |
35,460.7000 HOOK |
0.4501 USDT |
0.4477 USDT |
0.4523 USDT |
0.4569 USDT |
| 2025-01-04 |
0.4620 USDT |
9,731.6000 HOOK |
0.4564 USDT |
0.4558 USDT |
0.4591 USDT |
0.4587 USDT |
| 2025-01-03 |
0.4445 USDT |
2,146.6000 HOOK |
0.4577 USDT |
0.4561 USDT |
0.4587 USDT |
0.4565 USDT |
| 2025-01-02 |
0.4474 USDT |
624.3000 HOOK |
0.4387 USDT |
0.4372 USDT |
0.4388 USDT |
0.4388 USDT |
| 2025-01-01 |
0.4242 USDT |
156,981.3000 HOOK |
0.4230 USDT |
0.4161 USDT |
0.4235 USDT |
0.4369 USDT |
| 2024-12-31 |
0.4292 USDT |
13,370.8000 HOOK |
0.4289 USDT |
0.4210 USDT |
0.4244 USDT |
0.4236 USDT |
| 2024-12-30 |
0.4418 USDT |
2,075.0000 HOOK |
0.4460 USDT |
0.4416 USDT |
0.4462 USDT |
0.4418 USDT |
| 2024-12-29 |
0.4364 USDT |
12,335.9000 HOOK |
0.4386 USDT |
0.4319 USDT |
0.4389 USDT |
0.4319 USDT |
| 2024-12-28 |
0.4290 USDT |
268,487.3000 HOOK |
0.4141 USDT |
0.4135 USDT |
0.4278 USDT |
0.4421 USDT |
| 2024-12-27 |
0.4150 USDT |
70,769.1000 HOOK |
0.4257 USDT |
0.4066 USDT |
0.4125 USDT |
0.4107 USDT |
| 2024-12-26 |
0.4111 USDT |
3,429.8000 HOOK |
0.4036 USDT |
0.3990 USDT |
0.4040 USDT |
0.4010 USDT |
| 2024-12-25 |
0.4366 USDT |
303.1000 HOOK |
0.4331 USDT |
0.4328 USDT |
0.4338 USDT |
0.4328 USDT |
| 2024-12-24 |
0.4270 USDT |
4,419.8000 HOOK |
0.4372 USDT |
0.4355 USDT |
0.4376 USDT |
0.4363 USDT |
| 2024-12-23 |
0.3994 USDT |
3,160.6000 HOOK |
0.4048 USDT |
0.4030 USDT |
0.4067 USDT |
0.4057 USDT |
| 2024-12-22 |
0.3993 USDT |
3,699.1000 HOOK |
0.3979 USDT |
0.3928 USDT |
0.3991 USDT |
0.3932 USDT |
| 2024-12-21 |
0.4190 USDT |
9,519.7000 HOOK |
0.3990 USDT |
0.3918 USDT |
0.3991 USDT |
0.3944 USDT |
| 2024-12-20 |
0.3885 USDT |
66,375.5000 HOOK |
0.3968 USDT |
0.3952 USDT |
0.4070 USDT |
0.4143 USDT |
| 2024-12-19 |
0.4285 USDT |
107,083.9000 HOOK |
0.4315 USDT |
0.3914 USDT |
0.4056 USDT |
0.4170 USDT |
| 2024-12-18 |
0.4816 USDT |
53,298.3000 HOOK |
0.4697 USDT |
0.4371 USDT |
0.4605 USDT |
0.4550 USDT |
| 2024-12-17 |
0.5324 USDT |
12.4000 HOOK |
0.5163 USDT |
0.5162 USDT |
0.5164 USDT |
0.5162 USDT |
| 2024-12-16 |
0.5401 USDT |
96,656.4000 HOOK |
0.5247 USDT |
0.5236 USDT |
0.5301 USDT |
0.5507 USDT |
| 2024-12-15 |
0.5407 USDT |
3,316.7000 HOOK |
0.5554 USDT |
0.5534 USDT |
0.5573 USDT |
0.5571 USDT |
| 2024-12-14 |
0.5593 USDT |
3,358.2000 HOOK |
0.5327 USDT |
0.5318 USDT |
0.5387 USDT |
0.5370 USDT |
| 2024-12-13 |
0.5775 USDT |
15,029.1000 HOOK |
0.5721 USDT |
0.5677 USDT |
0.5741 USDT |
0.5740 USDT |
| 2024-12-12 |
0.5862 USDT |
59,076.7000 HOOK |
0.5844 USDT |
0.5707 USDT |
0.5886 USDT |
0.5873 USDT |
| 2024-12-11 |
0.5440 USDT |
3,632.7000 HOOK |
0.5699 USDT |
0.5697 USDT |
0.5746 USDT |
0.5728 USDT |
| 2024-12-10 |
0.5231 USDT |
128,818.8000 HOOK |
0.4921 USDT |
0.4792 USDT |
0.4967 USDT |
0.5274 USDT |
| 2024-12-09 |
0.6433 USDT |
66,972.3000 HOOK |
0.6159 USDT |
0.6137 USDT |
0.6248 USDT |
0.6204 USDT |
| 2024-12-08 |
0.6739 USDT |
61,773.1000 HOOK |
0.6855 USDT |
0.6697 USDT |
0.6821 USDT |
0.6866 USDT |
| 2024-12-07 |
0.6806 USDT |
56,569.5000 HOOK |
0.6809 USDT |
0.6731 USDT |
0.6787 USDT |
0.6758 USDT |
| 2024-12-06 |
0.6792 USDT |
59,621.3000 HOOK |
0.6779 USDT |
0.6749 USDT |
0.6811 USDT |
0.6814 USDT |