Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
1.3194 USDT |
69,874.3000 HOOK |
1.3032 USDT |
1.3026 USDT |
1.3254 USDT |
1.3515 USDT |
| 2024-03-16 |
1.4847 USDT |
118,919.8000 HOOK |
1.4505 USDT |
1.2977 USDT |
1.3213 USDT |
1.3202 USDT |
| 2024-03-15 |
1.4838 USDT |
56,635.3000 HOOK |
1.4801 USDT |
1.4520 USDT |
1.4909 USDT |
1.5007 USDT |
| 2024-03-14 |
1.5545 USDT |
77,715.4000 HOOK |
1.5367 USDT |
1.4724 USDT |
1.5219 USDT |
1.5142 USDT |
| 2024-03-13 |
1.5881 USDT |
31,226.4000 HOOK |
1.5630 USDT |
1.5577 USDT |
1.5836 USDT |
1.5860 USDT |
| 2024-03-12 |
1.5306 USDT |
39,472.4000 HOOK |
1.5461 USDT |
1.5257 USDT |
1.5489 USDT |
1.5681 USDT |
| 2024-03-11 |
1.6150 USDT |
7,427.2000 HOOK |
1.5696 USDT |
1.5587 USDT |
1.5790 USDT |
1.5700 USDT |
| 2024-03-10 |
1.5520 USDT |
315,859.1000 HOOK |
1.3856 USDT |
1.3848 USDT |
1.4146 USDT |
1.6107 USDT |
| 2024-03-09 |
1.3884 USDT |
39,296.3000 HOOK |
1.4206 USDT |
1.3811 USDT |
1.3961 USDT |
1.3974 USDT |
| 2024-03-08 |
1.3216 USDT |
4,174.0000 HOOK |
1.3233 USDT |
1.3191 USDT |
1.3373 USDT |
1.3337 USDT |
| 2024-03-07 |
1.3092 USDT |
46,150.8000 HOOK |
1.3160 USDT |
1.2947 USDT |
1.3263 USDT |
1.3491 USDT |
| 2024-03-06 |
1.2447 USDT |
30,650.3000 HOOK |
1.2605 USDT |
1.2459 USDT |
1.2560 USDT |
1.2786 USDT |
| 2024-03-05 |
1.3154 USDT |
87,878.1000 HOOK |
1.3330 USDT |
1.2340 USDT |
1.2779 USDT |
1.2520 USDT |
| 2024-03-04 |
1.3760 USDT |
41,146.2000 HOOK |
1.3038 USDT |
1.3001 USDT |
1.3496 USDT |
1.3584 USDT |
| 2024-03-03 |
1.4010 USDT |
37,913.8000 HOOK |
1.4475 USDT |
1.4025 USDT |
1.4152 USDT |
1.4084 USDT |
| 2024-03-02 |
1.3540 USDT |
65,143.9000 HOOK |
1.3444 USDT |
1.3436 USDT |
1.3827 USDT |
1.4054 USDT |
| 2024-03-01 |
1.3111 USDT |
51,607.9000 HOOK |
1.3627 USDT |
1.3046 USDT |
1.3140 USDT |
1.3137 USDT |
| 2024-02-29 |
1.2559 USDT |
44,862.3000 HOOK |
1.2992 USDT |
1.2246 USDT |
1.2621 USDT |
1.2358 USDT |
| 2024-02-28 |
1.1510 USDT |
98,869.1000 HOOK |
1.1624 USDT |
1.0209 USDT |
1.1054 USDT |
1.1374 USDT |
| 2024-02-27 |
1.1628 USDT |
28,017.3000 HOOK |
1.1331 USDT |
1.1208 USDT |
1.1423 USDT |
1.1424 USDT |