Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.9109 USDT |
9,523.7000 HOOK |
0.9069 USDT |
0.8920 USDT |
0.9030 USDT |
0.9030 USDT |
| 2024-05-05 |
0.8932 USDT |
15,843.3000 HOOK |
0.9206 USDT |
0.8980 USDT |
0.9049 USDT |
0.9069 USDT |
| 2024-05-04 |
0.8785 USDT |
13,919.1000 HOOK |
0.8794 USDT |
0.8729 USDT |
0.8784 USDT |
0.8755 USDT |
| 2024-05-03 |
0.8577 USDT |
7,903.7000 HOOK |
0.8787 USDT |
0.8719 USDT |
0.8792 USDT |
0.8824 USDT |
| 2024-05-02 |
0.8323 USDT |
12,726.3000 HOOK |
0.8361 USDT |
0.8354 USDT |
0.8452 USDT |
0.8539 USDT |
| 2024-05-01 |
0.8053 USDT |
27,228.6000 HOOK |
0.8114 USDT |
0.7865 USDT |
0.7988 USDT |
0.8322 USDT |
| 2024-04-30 |
0.8345 USDT |
20,932.5000 HOOK |
0.8086 USDT |
0.7944 USDT |
0.8107 USDT |
0.8261 USDT |
| 2024-04-29 |
0.8750 USDT |
6,244.7000 HOOK |
0.8763 USDT |
0.8653 USDT |
0.8731 USDT |
0.8945 USDT |
| 2024-04-28 |
0.9215 USDT |
7,184.6000 HOOK |
0.9141 USDT |
0.9076 USDT |
0.9146 USDT |
0.9100 USDT |
| 2024-04-27 |
0.8972 USDT |
10,479.0000 HOOK |
0.9059 USDT |
0.8919 USDT |
0.8988 USDT |
0.9107 USDT |
| 2024-04-26 |
0.9285 USDT |
19,089.5000 HOOK |
0.9157 USDT |
0.9032 USDT |
0.9215 USDT |
0.9220 USDT |
| 2024-04-25 |
0.9354 USDT |
11,933.4000 HOOK |
0.9428 USDT |
0.9398 USDT |
0.9593 USDT |
0.9534 USDT |
| 2024-04-24 |
0.9884 USDT |
19,441.2000 HOOK |
0.9474 USDT |
0.9378 USDT |
0.9522 USDT |
0.9439 USDT |
| 2024-04-23 |
1.0010 USDT |
28,928.4000 HOOK |
1.0000 USDT |
0.9981 USDT |
1.0110 USDT |
1.0048 USDT |
| 2024-04-22 |
1.0181 USDT |
35,426.6000 HOOK |
1.0216 USDT |
1.0077 USDT |
1.0136 USDT |
1.0182 USDT |
| 2024-04-21 |
1.0035 USDT |
28,156.0000 HOOK |
0.9974 USDT |
0.9829 USDT |
1.0005 USDT |
1.0091 USDT |
| 2024-04-20 |
0.9660 USDT |
16,312.3000 HOOK |
1.0087 USDT |
0.9980 USDT |
1.0081 USDT |
1.0128 USDT |
| 2024-04-19 |
0.9195 USDT |
19,920.4000 HOOK |
0.9511 USDT |
0.9289 USDT |
0.9463 USDT |
0.9392 USDT |
| 2024-04-18 |
0.9079 USDT |
58,045.8000 HOOK |
0.8966 USDT |
0.8888 USDT |
0.9044 USDT |
0.9269 USDT |
| 2024-04-17 |
0.8961 USDT |
45,435.0000 HOOK |
0.8889 USDT |
0.8598 USDT |
0.8855 USDT |
0.9200 USDT |
| 2024-04-16 |
0.8896 USDT |
24,942.4000 HOOK |
0.8694 USDT |
0.8635 USDT |
0.9060 USDT |
0.9199 USDT |
| 2024-04-15 |
0.9203 USDT |
37,339.3000 HOOK |
0.8879 USDT |
0.8451 USDT |
0.8796 USDT |
0.8811 USDT |
| 2024-04-14 |
0.8756 USDT |
93,681.8000 HOOK |
0.8879 USDT |
0.8427 USDT |
0.8739 USDT |
0.9169 USDT |
| 2024-04-13 |
0.9417 USDT |
123,083.5000 HOOK |
1.0263 USDT |
0.7174 USDT |
0.8607 USDT |
0.7659 USDT |
| 2024-04-12 |
1.1136 USDT |
160,235.3000 HOOK |
1.1580 USDT |
0.8775 USDT |
0.9877 USDT |
0.9698 USDT |
| 2024-04-11 |
1.2834 USDT |
50,931.4000 HOOK |
1.2661 USDT |
1.2511 USDT |
1.2703 USDT |
1.2630 USDT |
| 2024-04-10 |
1.2936 USDT |
70,098.1000 HOOK |
1.2797 USDT |
1.2555 USDT |
1.2747 USDT |
1.2801 USDT |
| 2024-04-09 |
1.3719 USDT |
12,655.6000 HOOK |
1.3408 USDT |
1.3329 USDT |
1.3472 USDT |
1.3470 USDT |
| 2024-04-08 |
1.4039 USDT |
82,352.0000 HOOK |
1.4091 USDT |
1.3949 USDT |
1.4056 USDT |
1.3977 USDT |
| 2024-04-07 |
1.3725 USDT |
42,411.6000 HOOK |
1.3941 USDT |
1.3653 USDT |
1.3802 USDT |
1.3784 USDT |
| 2024-04-06 |
1.3325 USDT |
6,284.5000 HOOK |
1.3404 USDT |
1.3346 USDT |
1.3419 USDT |
1.3518 USDT |
| 2024-04-05 |
1.3270 USDT |
14,903.0000 HOOK |
1.3106 USDT |
1.3033 USDT |
1.3192 USDT |
1.3188 USDT |
| 2024-04-04 |
1.3588 USDT |
19,074.4000 HOOK |
1.3839 USDT |
1.3406 USDT |
1.3728 USDT |
1.3546 USDT |
| 2024-04-03 |
1.3298 USDT |
26,354.0000 HOOK |
1.3424 USDT |
1.2906 USDT |
1.3130 USDT |
1.3128 USDT |
| 2024-04-02 |
1.3261 USDT |
37,551.6000 HOOK |
1.3139 USDT |
1.2888 USDT |
1.3140 USDT |
1.3259 USDT |
| 2024-04-01 |
1.4227 USDT |
34,078.2000 HOOK |
1.3624 USDT |
1.3412 USDT |
1.3615 USDT |
1.3756 USDT |
| 2024-03-31 |
1.5213 USDT |
11,339.5000 HOOK |
1.5276 USDT |
1.5137 USDT |
1.5222 USDT |
1.5251 USDT |
| 2024-03-30 |
1.5414 USDT |
25,548.7000 HOOK |
1.5342 USDT |
1.5007 USDT |
1.5091 USDT |
1.5055 USDT |
| 2024-03-29 |
1.6233 USDT |
39,885.1000 HOOK |
1.6073 USDT |
1.5477 USDT |
1.5675 USDT |
1.5675 USDT |
| 2024-03-28 |
1.6161 USDT |
102,730.5000 HOOK |
1.6603 USDT |
1.6226 USDT |
1.6526 USDT |
1.6518 USDT |
| 2024-03-27 |
1.5498 USDT |
30,108.8000 HOOK |
1.5647 USDT |
1.5180 USDT |
1.5452 USDT |
1.5519 USDT |
| 2024-03-26 |
1.5888 USDT |
22,305.6000 HOOK |
1.5532 USDT |
1.5441 USDT |
1.5591 USDT |
1.5708 USDT |
| 2024-03-25 |
1.6071 USDT |
48,134.1000 HOOK |
1.5934 USDT |
1.5833 USDT |
1.6027 USDT |
1.6226 USDT |
| 2024-03-24 |
1.5188 USDT |
116,531.5000 HOOK |
1.5519 USDT |
1.5102 USDT |
1.5807 USDT |
1.5866 USDT |
| 2024-03-23 |
1.4365 USDT |
24,082.1000 HOOK |
1.4740 USDT |
1.4366 USDT |
1.4468 USDT |
1.4474 USDT |
| 2024-03-22 |
1.4410 USDT |
77,251.8000 HOOK |
1.4279 USDT |
1.3787 USDT |
1.4113 USDT |
1.4138 USDT |
| 2024-03-21 |
1.3974 USDT |
67,605.0000 HOOK |
1.4229 USDT |
1.3893 USDT |
1.4241 USDT |
1.4160 USDT |
| 2024-03-20 |
1.2609 USDT |
64,850.1000 HOOK |
1.2417 USDT |
1.1983 USDT |
1.2505 USDT |
1.3362 USDT |
| 2024-03-19 |
1.2629 USDT |
87,235.8000 HOOK |
1.3415 USDT |
1.2465 USDT |
1.3218 USDT |
1.2487 USDT |
| 2024-03-18 |
1.3074 USDT |
146,142.7000 HOOK |
1.2613 USDT |
1.2330 USDT |
1.2800 USDT |
1.3059 USDT |