Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.4005 USDT |
69,857.1000 HOOK |
0.4005 USDT |
0.4003 USDT |
0.4185 USDT |
0.4237 USDT |
| 2024-11-20 |
0.4017 USDT |
960.5000 HOOK |
0.3897 USDT |
0.3881 USDT |
0.3902 USDT |
0.3882 USDT |
| 2024-11-19 |
0.4293 USDT |
82,862.1000 HOOK |
0.4212 USDT |
0.4192 USDT |
0.4246 USDT |
0.4203 USDT |
| 2024-11-18 |
0.4171 USDT |
5,190.3000 HOOK |
0.4343 USDT |
0.4310 USDT |
0.4349 USDT |
0.4335 USDT |
| 2024-11-17 |
0.4157 USDT |
68,891.0000 HOOK |
0.4210 USDT |
0.4038 USDT |
0.4099 USDT |
0.4044 USDT |
| 2024-11-16 |
0.4032 USDT |
28,239.0000 HOOK |
0.4080 USDT |
0.4060 USDT |
0.4117 USDT |
0.4176 USDT |
| 2024-11-15 |
0.3765 USDT |
5,950.5000 HOOK |
0.3809 USDT |
0.3809 USDT |
0.3854 USDT |
0.3848 USDT |
| 2024-11-14 |
0.3933 USDT |
26,161.7000 HOOK |
0.3880 USDT |
0.3727 USDT |
0.3847 USDT |
0.3734 USDT |
| 2024-11-13 |
0.3906 USDT |
120,569.4000 HOOK |
0.3828 USDT |
0.3803 USDT |
0.3862 USDT |
0.3804 USDT |
| 2024-11-12 |
0.4109 USDT |
8,603.2000 HOOK |
0.4037 USDT |
0.4008 USDT |
0.4073 USDT |
0.4071 USDT |
| 2024-11-11 |
0.4164 USDT |
100,924.3000 HOOK |
0.4120 USDT |
0.4093 USDT |
0.4200 USDT |
0.4173 USDT |
| 2024-11-10 |
0.4134 USDT |
143,578.6000 HOOK |
0.4101 USDT |
0.4101 USDT |
0.4139 USDT |
0.4255 USDT |
| 2024-11-09 |
0.3920 USDT |
34,521.9000 HOOK |
0.3942 USDT |
0.3883 USDT |
0.3971 USDT |
0.3945 USDT |
| 2024-11-08 |
0.3816 USDT |
22,249.6000 HOOK |
0.3803 USDT |
0.3779 USDT |
0.3828 USDT |
0.3861 USDT |
| 2024-11-07 |
0.3867 USDT |
3,064.3000 HOOK |
0.3893 USDT |
0.3873 USDT |
0.3906 USDT |
0.3890 USDT |
| 2024-11-06 |
0.3654 USDT |
41,652.3000 HOOK |
0.3740 USDT |
0.3668 USDT |
0.3722 USDT |
0.3754 USDT |
| 2024-11-05 |
0.3370 USDT |
23,495.8000 HOOK |
0.3484 USDT |
0.3397 USDT |
0.3453 USDT |
0.3446 USDT |
| 2024-11-04 |
0.3412 USDT |
16,286.7000 HOOK |
0.3408 USDT |
0.3310 USDT |
0.3347 USDT |
0.3347 USDT |
| 2024-11-03 |
0.3398 USDT |
14,809.2000 HOOK |
0.3283 USDT |
0.3279 USDT |
0.3367 USDT |
0.3397 USDT |
| 2024-11-02 |
0.3674 USDT |
313.4000 HOOK |
0.3619 USDT |
0.3606 USDT |
0.3622 USDT |
0.3607 USDT |
| 2024-11-01 |
0.3748 USDT |
27,092.7000 HOOK |
0.3826 USDT |
0.3648 USDT |
0.3737 USDT |
0.3715 USDT |
| 2024-10-31 |
0.3959 USDT |
23,142.8000 HOOK |
0.3961 USDT |
0.3800 USDT |
0.3869 USDT |
0.3817 USDT |
| 2024-10-30 |
0.4061 USDT |
1,235.7000 HOOK |
0.4030 USDT |
0.4025 USDT |
0.4062 USDT |
0.4059 USDT |
| 2024-10-29 |
0.4028 USDT |
23,116.7000 HOOK |
0.4103 USDT |
0.3998 USDT |
0.4040 USDT |
0.4092 USDT |
| 2024-10-28 |
0.3841 USDT |
31,786.5000 HOOK |
0.3819 USDT |
0.3704 USDT |
0.3789 USDT |
0.3836 USDT |
| 2024-10-27 |
0.3908 USDT |
12,183.2000 HOOK |
0.3956 USDT |
0.3914 USDT |
0.3930 USDT |
0.3992 USDT |
| 2024-10-26 |
0.3871 USDT |
16,956.7000 HOOK |
0.3794 USDT |
0.3793 USDT |
0.3841 USDT |
0.3918 USDT |
| 2024-10-25 |
0.4185 USDT |
36,737.1000 HOOK |
0.4121 USDT |
0.3922 USDT |
0.4120 USDT |
0.3989 USDT |
| 2024-10-24 |
0.4270 USDT |
17,536.5000 HOOK |
0.4212 USDT |
0.4204 USDT |
0.4274 USDT |
0.4318 USDT |
| 2024-10-23 |
0.4360 USDT |
34,992.6000 HOOK |
0.4188 USDT |
0.4139 USDT |
0.4226 USDT |
0.4299 USDT |
| 2024-10-22 |
0.4656 USDT |
24,790.3000 HOOK |
0.4600 USDT |
0.4517 USDT |
0.4606 USDT |
0.4670 USDT |
| 2024-10-21 |
0.4939 USDT |
80,568.1000 HOOK |
0.4896 USDT |
0.4692 USDT |
0.4791 USDT |
0.4795 USDT |
| 2024-10-20 |
0.4866 USDT |
61,366.1000 HOOK |
0.4842 USDT |
0.4826 USDT |
0.4889 USDT |
0.4906 USDT |
| 2024-10-19 |
0.4722 USDT |
42,114.5000 HOOK |
0.4556 USDT |
0.4544 USDT |
0.4573 USDT |
0.4745 USDT |
| 2024-10-18 |
0.4440 USDT |
63,053.6000 HOOK |
0.4502 USDT |
0.4425 USDT |
0.4498 USDT |
0.4520 USDT |
| 2024-10-17 |
0.4136 USDT |
15,031.1000 HOOK |
0.4109 USDT |
0.3993 USDT |
0.4055 USDT |
0.4075 USDT |
| 2024-10-16 |
0.4282 USDT |
14,467.9000 HOOK |
0.4205 USDT |
0.4194 USDT |
0.4208 USDT |
0.4251 USDT |
| 2024-10-15 |
0.4423 USDT |
84,807.4000 HOOK |
0.4342 USDT |
0.4199 USDT |
0.4311 USDT |
0.4299 USDT |
| 2024-10-14 |
0.4460 USDT |
2,364.9000 HOOK |
0.4534 USDT |
0.4521 USDT |
0.4544 USDT |
0.4530 USDT |
| 2024-10-13 |
0.4439 USDT |
36,712.2000 HOOK |
0.4461 USDT |
0.4263 USDT |
0.4329 USDT |
0.4329 USDT |
| 2024-10-12 |
0.4522 USDT |
7,467.4000 HOOK |
0.4540 USDT |
0.4508 USDT |
0.4531 USDT |
0.4541 USDT |
| 2024-10-11 |
0.4387 USDT |
64,028.9000 HOOK |
0.4357 USDT |
0.4340 USDT |
0.4371 USDT |
0.4504 USDT |
| 2024-10-10 |
0.4373 USDT |
4,652.3000 HOOK |
0.4227 USDT |
0.4194 USDT |
0.4282 USDT |
0.4275 USDT |
| 2024-10-09 |
0.4375 USDT |
55,162.3000 HOOK |
0.4325 USDT |
0.4278 USDT |
0.4338 USDT |
0.4421 USDT |
| 2024-10-08 |
0.4331 USDT |
136.1000 HOOK |
0.4237 USDT |
0.4228 USDT |
0.4249 USDT |
0.4245 USDT |
| 2024-10-07 |
0.4422 USDT |
39,089.9000 HOOK |
0.4476 USDT |
0.4366 USDT |
0.4432 USDT |
0.4408 USDT |
| 2024-10-06 |
0.4201 USDT |
34,029.8000 HOOK |
0.4218 USDT |
0.4208 USDT |
0.4230 USDT |
0.4252 USDT |
| 2024-10-05 |
0.4296 USDT |
30,495.2000 HOOK |
0.4303 USDT |
0.4193 USDT |
0.4226 USDT |
0.4203 USDT |
| 2024-10-04 |
0.4325 USDT |
2,551.9000 HOOK |
0.4306 USDT |
0.4275 USDT |
0.4311 USDT |
0.4302 USDT |
| 2024-10-03 |
0.4096 USDT |
40,077.5000 HOOK |
0.4086 USDT |
0.3914 USDT |
0.4011 USDT |
0.3981 USDT |