Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.4121 USDT |
5,927.6000 HOOK |
0.3917 USDT |
0.3876 USDT |
0.3931 USDT |
0.3904 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 |
| 2024-12-05 |
0.6729 USDT |
173,984.4000 HOOK |
0.6635 USDT |
0.6546 USDT |
0.6688 USDT |
0.6816 USDT |
| 2024-12-04 |
0.6900 USDT |
151,913.7000 HOOK |
0.6927 USDT |
0.6625 USDT |
0.6861 USDT |
0.6840 USDT |
| 2024-12-03 |
0.6403 USDT |
188,556.7000 HOOK |
0.6500 USDT |
0.6034 USDT |
0.6379 USDT |
0.6503 USDT |
| 2024-12-02 |
0.6038 USDT |
5,599.3000 HOOK |
0.5953 USDT |
0.5938 USDT |
0.6036 USDT |
0.6036 USDT |
| 2024-12-01 |
0.6276 USDT |
26.9000 HOOK |
0.6299 USDT |
0.6298 USDT |
0.6301 USDT |
0.6300 USDT |
| 2024-11-30 |
0.6313 USDT |
86,762.9000 HOOK |
0.6515 USDT |
0.6282 USDT |
0.6342 USDT |
0.6350 USDT |
| 2024-11-29 |
0.5847 USDT |
52,108.1000 HOOK |
0.5784 USDT |
0.5714 USDT |
0.5768 USDT |
0.5751 USDT |
| 2024-11-28 |
0.5593 USDT |
200,650.4000 HOOK |
0.5633 USDT |
0.5633 USDT |
0.5848 USDT |
0.6033 USDT |
| 2024-11-27 |
0.5010 USDT |
5,859.5000 HOOK |
0.5259 USDT |
0.5257 USDT |
0.5315 USDT |
0.5288 USDT |
| 2024-11-26 |
0.4774 USDT |
773.9000 HOOK |
0.4723 USDT |
0.4710 USDT |
0.4756 USDT |
0.4756 USDT |
| 2024-11-25 |
0.5065 USDT |
7,363.9000 HOOK |
0.5007 USDT |
0.4960 USDT |
0.5067 USDT |
0.5067 USDT |
| 2024-11-24 |
0.5152 USDT |
129,233.5000 HOOK |
0.4903 USDT |
0.4663 USDT |
0.4862 USDT |
0.4908 USDT |
| 2024-11-23 |
0.4453 USDT |
112,307.1000 HOOK |
0.4532 USDT |
0.4331 USDT |
0.4591 USDT |
0.4643 USDT |
| 2024-11-22 |
0.4138 USDT |
37,805.9000 HOOK |
0.4163 USDT |
0.4029 USDT |
0.4111 USDT |
0.4196 USDT |
| 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 |