Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.4249 USDT |
14,130.9000 HOOK |
0.4212 USDT |
0.4172 USDT |
0.4203 USDT |
0.4190 USDT |
| 2024-08-26 |
0.4394 USDT |
58,623.4000 HOOK |
0.4327 USDT |
0.4209 USDT |
0.4256 USDT |
0.4248 USDT |
| 2024-08-25 |
0.4665 USDT |
12,019.0000 HOOK |
0.4572 USDT |
0.4544 USDT |
0.4579 USDT |
0.4617 USDT |
| 2024-08-24 |
0.4758 USDT |
61,625.2000 HOOK |
0.4902 USDT |
0.4811 USDT |
0.4892 USDT |
0.4887 USDT |
| 2024-08-23 |
0.4395 USDT |
66,530.5000 HOOK |
0.4503 USDT |
0.4476 USDT |
0.4530 USDT |
0.4571 USDT |
| 2024-08-22 |
0.4174 USDT |
35,857.0000 HOOK |
0.4184 USDT |
0.4176 USDT |
0.4215 USDT |
0.4212 USDT |
| 2024-08-21 |
0.4085 USDT |
34,736.8000 HOOK |
0.4069 USDT |
0.4057 USDT |
0.4122 USDT |
0.4175 USDT |
| 2024-08-20 |
0.4189 USDT |
27,987.0000 HOOK |
0.4091 USDT |
0.4078 USDT |
0.4111 USDT |
0.4105 USDT |
| 2024-08-19 |
0.4115 USDT |
25,190.6000 HOOK |
0.4091 USDT |
0.4066 USDT |
0.4109 USDT |
0.4200 USDT |
| 2024-08-18 |
0.4276 USDT |
36,830.1000 HOOK |
0.4218 USDT |
0.4120 USDT |
0.4189 USDT |
0.4121 USDT |
| 2024-08-17 |
0.4284 USDT |
44,688.8000 HOOK |
0.4237 USDT |
0.4206 USDT |
0.4268 USDT |
0.4337 USDT |
| 2024-08-16 |
0.4289 USDT |
152,651.5000 HOOK |
0.4349 USDT |
0.4134 USDT |
0.4213 USDT |
0.4329 USDT |
| 2024-08-15 |
0.4409 USDT |
85,455.8000 HOOK |
0.4316 USDT |
0.4120 USDT |
0.4177 USDT |
0.4140 USDT |
| 2024-08-14 |
0.5147 USDT |
117,765.1000 HOOK |
0.4653 USDT |
0.4526 USDT |
0.4592 USDT |
0.4578 USDT |
| 2024-08-13 |
0.4712 USDT |
217,121.4000 HOOK |
0.4655 USDT |
0.4655 USDT |
0.4801 USDT |
0.4988 USDT |
| 2024-08-12 |
0.4432 USDT |
40,337.1000 HOOK |
0.4599 USDT |
0.4386 USDT |
0.4420 USDT |
0.4404 USDT |
| 2024-08-11 |
0.4300 USDT |
54,164.9000 HOOK |
0.4275 USDT |
0.4141 USDT |
0.4184 USDT |
0.4157 USDT |
| 2024-08-10 |
0.4158 USDT |
141,197.1000 HOOK |
0.4150 USDT |
0.4069 USDT |
0.4158 USDT |
0.4110 USDT |
| 2024-08-09 |
0.3684 USDT |
16,380.8000 HOOK |
0.3674 USDT |
0.3668 USDT |
0.3695 USDT |
0.3690 USDT |
| 2024-08-08 |
0.3520 USDT |
52,592.0000 HOOK |
0.3484 USDT |
0.3478 USDT |
0.3578 USDT |
0.3621 USDT |
| 2024-08-07 |
0.3514 USDT |
28,576.5000 HOOK |
0.3469 USDT |
0.3318 USDT |
0.3397 USDT |
0.3366 USDT |
| 2024-08-06 |
0.3609 USDT |
18,847.0000 HOOK |
0.3621 USDT |
0.3525 USDT |
0.3567 USDT |
0.3551 USDT |
| 2024-08-05 |
0.3539 USDT |
80,353.7000 HOOK |
0.3321 USDT |
0.3200 USDT |
0.3352 USDT |
0.3480 USDT |
| 2024-08-04 |
0.4205 USDT |
58,945.9000 HOOK |
0.4168 USDT |
0.3929 USDT |
0.4048 USDT |
0.4244 USDT |
| 2024-08-03 |
0.4591 USDT |
6,254.9000 HOOK |
0.4393 USDT |
0.4301 USDT |
0.4393 USDT |
0.4326 USDT |
| 2024-08-02 |
0.4854 USDT |
15,833.7000 HOOK |
0.4752 USDT |
0.4631 USDT |
0.4702 USDT |
0.4656 USDT |
| 2024-08-01 |
0.4948 USDT |
66,373.4000 HOOK |
0.5028 USDT |
0.4563 USDT |
0.4729 USDT |
0.4581 USDT |
| 2024-07-31 |
0.5373 USDT |
15,909.6000 HOOK |
0.5385 USDT |
0.5182 USDT |
0.5266 USDT |
0.5217 USDT |
| 2024-07-30 |
0.5542 USDT |
15,794.6000 HOOK |
0.5554 USDT |
0.5334 USDT |
0.5403 USDT |
0.5382 USDT |
| 2024-07-29 |
0.5735 USDT |
10,522.2000 HOOK |
0.5606 USDT |
0.5526 USDT |
0.5572 USDT |
0.5572 USDT |
| 2024-07-28 |
0.5746 USDT |
16,952.4000 HOOK |
0.5687 USDT |
0.5516 USDT |
0.5577 USDT |
0.5535 USDT |
| 2024-07-27 |
0.5919 USDT |
26,258.0000 HOOK |
0.5863 USDT |
0.5633 USDT |
0.5745 USDT |
0.5749 USDT |
| 2024-07-26 |
0.5674 USDT |
121,410.7000 HOOK |
0.5738 USDT |
0.5650 USDT |
0.5765 USDT |
0.5934 USDT |
| 2024-07-25 |
0.5052 USDT |
46,575.7000 HOOK |
0.5000 USDT |
0.4764 USDT |
0.4904 USDT |
0.5028 USDT |
| 2024-07-24 |
0.5734 USDT |
32,809.8000 HOOK |
0.5797 USDT |
0.5549 USDT |
0.5691 USDT |
0.5611 USDT |
| 2024-07-23 |
0.5749 USDT |
3,719.9000 HOOK |
0.5660 USDT |
0.5631 USDT |
0.5700 USDT |
0.5688 USDT |
| 2024-07-22 |
0.5787 USDT |
136,297.0000 HOOK |
0.5802 USDT |
0.5614 USDT |
0.5801 USDT |
0.5942 USDT |
| 2024-07-21 |
0.5467 USDT |
49,748.6000 HOOK |
0.5438 USDT |
0.5250 USDT |
0.5438 USDT |
0.5738 USDT |
| 2024-07-20 |
0.5420 USDT |
25,284.8000 HOOK |
0.5361 USDT |
0.5285 USDT |
0.5380 USDT |
0.5417 USDT |
| 2024-07-19 |
0.5424 USDT |
8,180.0000 HOOK |
0.5545 USDT |
0.5502 USDT |
0.5544 USDT |
0.5542 USDT |
| 2024-07-18 |
0.5393 USDT |
4,293.8000 HOOK |
0.5258 USDT |
0.5208 USDT |
0.5261 USDT |
0.5310 USDT |
| 2024-07-17 |
0.5417 USDT |
10,703.3000 HOOK |
0.5334 USDT |
0.5308 USDT |
0.5374 USDT |
0.5375 USDT |
| 2024-07-16 |
0.5272 USDT |
8,051.3000 HOOK |
0.5361 USDT |
0.5320 USDT |
0.5352 USDT |
0.5364 USDT |
| 2024-07-15 |
0.5114 USDT |
22,774.8000 HOOK |
0.5119 USDT |
0.5088 USDT |
0.5185 USDT |
0.5336 USDT |
| 2024-07-14 |
0.4922 USDT |
8,010.6000 HOOK |
0.4930 USDT |
0.4882 USDT |
0.4906 USDT |
0.4936 USDT |
| 2024-07-13 |
0.4833 USDT |
4,510.6000 HOOK |
0.4798 USDT |
0.4766 USDT |
0.4804 USDT |
0.4817 USDT |
| 2024-07-12 |
0.4775 USDT |
9,986.2000 HOOK |
0.4835 USDT |
0.4789 USDT |
0.4833 USDT |
0.4829 USDT |
| 2024-07-11 |
0.4852 USDT |
15,265.9000 HOOK |
0.4923 USDT |
0.4742 USDT |
0.4822 USDT |
0.4829 USDT |
| 2024-07-10 |
0.4830 USDT |
5,547.7000 HOOK |
0.4837 USDT |
0.4788 USDT |
0.4807 USDT |
0.4791 USDT |
| 2024-07-09 |
0.4770 USDT |
10,343.9000 HOOK |
0.4778 USDT |
0.4738 USDT |
0.4782 USDT |
0.4807 USDT |