Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-12 |
0.7654 USDT |
16,583.2000 HOOK |
0.7596 USDT |
0.7562 USDT |
0.7601 USDT |
0.7567 USDT |
| 2023-09-11 |
0.7596 USDT |
76,679.4000 HOOK |
0.7459 USDT |
0.7303 USDT |
0.7457 USDT |
0.7466 USDT |
| 2023-09-10 |
0.7800 USDT |
46,670.1000 HOOK |
0.7586 USDT |
0.7560 USDT |
0.7659 USDT |
0.7772 USDT |
| 2023-09-09 |
0.8467 USDT |
52,585.6000 HOOK |
0.8080 USDT |
0.8069 USDT |
0.8107 USDT |
0.8168 USDT |
| 2023-09-08 |
0.9105 USDT |
29,565.4000 HOOK |
0.8454 USDT |
0.8421 USDT |
0.8473 USDT |
0.8473 USDT |
| 2023-09-07 |
0.8543 USDT |
571,687.2000 HOOK |
0.8362 USDT |
0.8323 USDT |
0.8414 USDT |
0.9159 USDT |
| 2023-09-06 |
0.8064 USDT |
44,213.5000 HOOK |
0.8063 USDT |
0.8037 USDT |
0.8085 USDT |
0.8067 USDT |
| 2023-09-05 |
0.7932 USDT |
237,647.6000 HOOK |
0.7973 USDT |
0.7935 USDT |
0.8088 USDT |
0.8061 USDT |
| 2023-09-04 |
0.7737 USDT |
26,586.6000 HOOK |
0.7674 USDT |
0.7521 USDT |
0.7574 USDT |
0.7540 USDT |
| 2023-09-03 |
0.7691 USDT |
50,251.7000 HOOK |
0.7557 USDT |
0.7508 USDT |
0.7537 USDT |
0.7590 USDT |
| 2023-09-02 |
0.7877 USDT |
97,206.5000 HOOK |
0.7755 USDT |
0.7714 USDT |
0.7862 USDT |
0.7899 USDT |
| 2023-09-01 |
0.7296 USDT |
99,242.9000 HOOK |
0.7217 USDT |
0.7051 USDT |
0.7189 USDT |
0.7181 USDT |
| 2023-08-31 |
0.7737 USDT |
126,159.4000 HOOK |
0.7748 USDT |
0.7368 USDT |
0.7504 USDT |
0.7490 USDT |
| 2023-08-30 |
0.8159 USDT |
47,283.8000 HOOK |
0.7915 USDT |
0.7876 USDT |
0.7977 USDT |
0.8007 USDT |
| 2023-08-29 |
0.7955 USDT |
152,792.8000 HOOK |
0.8241 USDT |
0.8129 USDT |
0.8206 USDT |
0.8201 USDT |
| 2023-08-28 |
0.7768 USDT |
56,078.8000 HOOK |
0.7799 USDT |
0.7678 USDT |
0.7787 USDT |
0.7784 USDT |
| 2023-08-27 |
0.7459 USDT |
85,850.9000 HOOK |
0.7505 USDT |
0.7481 USDT |
0.7569 USDT |
0.7629 USDT |
| 2023-08-26 |
0.7474 USDT |
45,436.4000 HOOK |
0.7442 USDT |
0.7274 USDT |
0.7306 USDT |
0.7302 USDT |
| 2023-08-25 |
0.7581 USDT |
39,856.1000 HOOK |
0.7545 USDT |
0.7523 USDT |
0.7569 USDT |
0.7579 USDT |
| 2023-08-24 |
0.7743 USDT |
43,979.6000 HOOK |
0.7725 USDT |
0.7573 USDT |
0.7659 USDT |
0.7642 USDT |
| 2023-08-23 |
0.7672 USDT |
55,743.9000 HOOK |
0.7790 USDT |
0.7750 USDT |
0.7821 USDT |
0.7810 USDT |
| 2023-08-22 |
0.7462 USDT |
63,256.5000 HOOK |
0.7433 USDT |
0.7195 USDT |
0.7319 USDT |
0.7343 USDT |
| 2023-08-21 |
0.7641 USDT |
30,414.4000 HOOK |
0.7517 USDT |
0.7517 USDT |
0.7622 USDT |
0.7639 USDT |
| 2023-08-20 |
0.7867 USDT |
38,250.3000 HOOK |
0.7805 USDT |
0.7802 USDT |
0.7901 USDT |
0.7888 USDT |
| 2023-08-19 |
0.7734 USDT |
51,692.9000 HOOK |
0.7849 USDT |
0.7765 USDT |
0.7823 USDT |
0.7800 USDT |
| 2023-08-18 |
0.7352 USDT |
104,397.0000 HOOK |
0.7490 USDT |
0.7358 USDT |
0.7487 USDT |
0.7487 USDT |
| 2023-08-17 |
0.8368 USDT |
38,764.6000 HOOK |
0.8383 USDT |
0.8279 USDT |
0.8365 USDT |
0.8333 USDT |
| 2023-08-16 |
0.8754 USDT |
149,944.4000 HOOK |
0.8739 USDT |
0.8129 USDT |
0.8390 USDT |
0.8297 USDT |
| 2023-08-15 |
0.9524 USDT |
328,825.1000 HOOK |
0.9689 USDT |
0.8633 USDT |
0.9192 USDT |
0.9193 USDT |
| 2023-08-14 |
1.0186 USDT |
24,321.8000 HOOK |
1.0173 USDT |
1.0169 USDT |
1.0234 USDT |
1.0232 USDT |
| 2023-08-13 |
1.0038 USDT |
243,407.5000 HOOK |
1.0078 USDT |
1.0042 USDT |
1.0333 USDT |
1.0344 USDT |
| 2023-08-12 |
0.9686 USDT |
30,347.8000 HOOK |
0.9678 USDT |
0.9516 USDT |
0.9519 USDT |
0.9519 USDT |
| 2023-08-11 |
0.9581 USDT |
226,837.2000 HOOK |
0.9569 USDT |
0.9421 USDT |
0.9469 USDT |
0.9474 USDT |