Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.8942 USDT |
138,377.0000 HOOK |
0.8738 USDT |
0.8724 USDT |
0.8814 USDT |
0.9318 USDT |
| 2023-10-31 |
0.9450 USDT |
14,609.0000 HOOK |
0.9181 USDT |
0.9159 USDT |
0.9264 USDT |
0.9187 USDT |
| 2023-10-30 |
0.9967 USDT |
135,298.6000 HOOK |
0.9792 USDT |
0.9548 USDT |
0.9768 USDT |
0.9813 USDT |
| 2023-10-29 |
0.9608 USDT |
64,973.8000 HOOK |
0.9814 USDT |
0.9688 USDT |
0.9801 USDT |
0.9768 USDT |
| 2023-10-28 |
0.9204 USDT |
69,120.1000 HOOK |
0.9215 USDT |
0.9054 USDT |
0.9102 USDT |
0.9102 USDT |
| 2023-10-27 |
0.9087 USDT |
56,209.6000 HOOK |
0.8917 USDT |
0.8781 USDT |
0.8962 USDT |
0.9034 USDT |
| 2023-10-26 |
0.8843 USDT |
28,416.7000 HOOK |
0.8875 USDT |
0.8842 USDT |
0.8935 USDT |
0.8935 USDT |
| 2023-10-25 |
0.8334 USDT |
149,338.0000 HOOK |
0.8512 USDT |
0.8306 USDT |
0.8407 USDT |
0.8365 USDT |
| 2023-10-24 |
0.7983 USDT |
57,681.1000 HOOK |
0.8171 USDT |
0.8143 USDT |
0.8361 USDT |
0.8329 USDT |
| 2023-10-23 |
0.7917 USDT |
108,650.9000 HOOK |
0.7950 USDT |
0.7942 USDT |
0.8015 USDT |
0.8117 USDT |
| 2023-10-22 |
0.7542 USDT |
42,964.4000 HOOK |
0.7534 USDT |
0.7529 USDT |
0.7572 USDT |
0.7766 USDT |
| 2023-10-21 |
0.7539 USDT |
29,170.4000 HOOK |
0.7637 USDT |
0.7567 USDT |
0.7630 USDT |
0.7620 USDT |
| 2023-10-20 |
0.7354 USDT |
7,481.0000 HOOK |
0.7349 USDT |
0.7333 USDT |
0.7367 USDT |
0.7414 USDT |
| 2023-10-19 |
0.7273 USDT |
37,928.3000 HOOK |
0.7132 USDT |
0.7075 USDT |
0.7124 USDT |
0.7145 USDT |
| 2023-10-18 |
0.7387 USDT |
27,770.4000 HOOK |
0.7275 USDT |
0.7211 USDT |
0.7253 USDT |
0.7249 USDT |
| 2023-10-17 |
0.7574 USDT |
53,107.3000 HOOK |
0.7431 USDT |
0.7336 USDT |
0.7405 USDT |
0.7378 USDT |
| 2023-10-16 |
0.7759 USDT |
8,309.4000 HOOK |
0.7811 USDT |
0.7811 USDT |
0.7865 USDT |
0.7832 USDT |
| 2023-10-15 |
0.7507 USDT |
35,715.3000 HOOK |
0.7470 USDT |
0.7438 USDT |
0.7489 USDT |
0.7481 USDT |
| 2023-10-14 |
0.7663 USDT |
87,077.7000 HOOK |
0.7685 USDT |
0.7595 USDT |
0.7647 USDT |
0.7595 USDT |
| 2023-10-13 |
0.7533 USDT |
3,517.6000 HOOK |
0.7552 USDT |
0.7519 USDT |
0.7550 USDT |
0.7524 USDT |
| 2023-10-12 |
0.7407 USDT |
130,842.0000 HOOK |
0.7494 USDT |
0.7374 USDT |
0.7486 USDT |
0.7470 USDT |
| 2023-10-11 |
0.7390 USDT |
13,780.5000 HOOK |
0.7397 USDT |
0.7382 USDT |
0.7412 USDT |
0.7462 USDT |
| 2023-10-10 |
0.7546 USDT |
53,428.0000 HOOK |
0.7437 USDT |
0.7392 USDT |
0.7449 USDT |
0.7550 USDT |
| 2023-10-09 |
0.7699 USDT |
10,153.5000 HOOK |
0.7478 USDT |
0.7412 USDT |
0.7459 USDT |
0.7446 USDT |
| 2023-10-08 |
0.7983 USDT |
75,891.0000 HOOK |
0.8090 USDT |
0.7945 USDT |
0.7992 USDT |
0.7979 USDT |
| 2023-10-07 |
0.8005 USDT |
91,131.8000 HOOK |
0.8090 USDT |
0.7795 USDT |
0.7829 USDT |
0.7805 USDT |
| 2023-10-06 |
0.7862 USDT |
57,002.9000 HOOK |
0.7904 USDT |
0.7860 USDT |
0.7918 USDT |
0.7933 USDT |
| 2023-10-05 |
0.7853 USDT |
28,478.9000 HOOK |
0.7798 USDT |
0.7759 USDT |
0.7806 USDT |
0.7827 USDT |
| 2023-10-04 |
0.7822 USDT |
6,907.9000 HOOK |
0.7937 USDT |
0.7933 USDT |
0.7965 USDT |
0.7965 USDT |
| 2023-10-03 |
0.8321 USDT |
21,347.0000 HOOK |
0.8043 USDT |
0.7951 USDT |
0.8038 USDT |
0.7984 USDT |
| 2023-10-02 |
0.8933 USDT |
159,455.7000 HOOK |
0.8824 USDT |
0.8453 USDT |
0.8607 USDT |
0.8603 USDT |
| 2023-10-01 |
0.8969 USDT |
102,940.6000 HOOK |
0.8899 USDT |
0.8864 USDT |
0.8934 USDT |
0.9216 USDT |
| 2023-09-30 |
0.8599 USDT |
81,035.9000 HOOK |
0.8664 USDT |
0.8621 USDT |
0.8681 USDT |
0.8678 USDT |
| 2023-09-29 |
0.8535 USDT |
22,456.7000 HOOK |
0.8434 USDT |
0.8407 USDT |
0.8460 USDT |
0.8487 USDT |
| 2023-09-28 |
0.8593 USDT |
78,912.4000 HOOK |
0.8703 USDT |
0.8583 USDT |
0.8657 USDT |
0.8585 USDT |
| 2023-09-27 |
0.8474 USDT |
32,104.1000 HOOK |
0.8480 USDT |
0.8379 USDT |
0.8472 USDT |
0.8471 USDT |
| 2023-09-26 |
0.8466 USDT |
34,239.4000 HOOK |
0.8353 USDT |
0.8334 USDT |
0.8346 USDT |
0.8346 USDT |
| 2023-09-25 |
0.8661 USDT |
30,078.8000 HOOK |
0.8597 USDT |
0.8529 USDT |
0.8556 USDT |
0.8568 USDT |
| 2023-09-24 |
0.8737 USDT |
202,951.1000 HOOK |
0.8778 USDT |
0.8701 USDT |
0.8784 USDT |
0.8831 USDT |
| 2023-09-23 |
0.8696 USDT |
56,237.7000 HOOK |
0.8538 USDT |
0.8525 USDT |
0.8591 USDT |
0.8709 USDT |
| 2023-09-22 |
0.8773 USDT |
82,339.6000 HOOK |
0.8838 USDT |
0.8703 USDT |
0.8776 USDT |
0.8767 USDT |
| 2023-09-21 |
0.8618 USDT |
37,602.2000 HOOK |
0.8595 USDT |
0.8532 USDT |
0.8639 USDT |
0.8647 USDT |
| 2023-09-20 |
0.8498 USDT |
69,917.7000 HOOK |
0.8425 USDT |
0.8380 USDT |
0.8446 USDT |
0.8454 USDT |
| 2023-09-19 |
0.8559 USDT |
53,872.7000 HOOK |
0.8611 USDT |
0.8514 USDT |
0.8583 USDT |
0.8616 USDT |
| 2023-09-18 |
0.8617 USDT |
78,602.4000 HOOK |
0.8421 USDT |
0.8355 USDT |
0.8423 USDT |
0.8405 USDT |
| 2023-09-17 |
0.8201 USDT |
154,496.6000 HOOK |
0.8003 USDT |
0.7836 USDT |
0.8065 USDT |
0.8104 USDT |
| 2023-09-16 |
0.8070 USDT |
222,517.8000 HOOK |
0.8130 USDT |
0.8035 USDT |
0.8136 USDT |
0.8262 USDT |
| 2023-09-15 |
0.7520 USDT |
70,751.1000 HOOK |
0.7424 USDT |
0.7389 USDT |
0.7430 USDT |
0.7582 USDT |
| 2023-09-14 |
0.7637 USDT |
25,509.1000 HOOK |
0.7601 USDT |
0.7547 USDT |
0.7615 USDT |
0.7554 USDT |
| 2023-09-13 |
0.7628 USDT |
29,041.7000 HOOK |
0.7658 USDT |
0.7658 USDT |
0.7691 USDT |
0.7666 USDT |