Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
1.1694 USDT |
36,457.3000 HOOK |
1.1595 USDT |
1.1365 USDT |
1.1556 USDT |
1.1776 USDT |
| 2024-02-25 |
1.1190 USDT |
33,977.4000 HOOK |
1.1263 USDT |
1.1024 USDT |
1.1206 USDT |
1.1173 USDT |
| 2024-02-24 |
1.1088 USDT |
24,915.1000 HOOK |
1.1104 USDT |
1.0992 USDT |
1.1066 USDT |
1.1101 USDT |
| 2024-02-23 |
1.0345 USDT |
22,751.1000 HOOK |
1.0616 USDT |
1.0426 USDT |
1.0623 USDT |
1.0648 USDT |
| 2024-02-22 |
1.0204 USDT |
19,314.8000 HOOK |
1.0315 USDT |
1.0312 USDT |
1.0430 USDT |
1.0418 USDT |
| 2024-02-21 |
1.0091 USDT |
36,465.0000 HOOK |
0.9944 USDT |
0.9532 USDT |
0.9708 USDT |
0.9697 USDT |
| 2024-02-20 |
1.0522 USDT |
44,222.3000 HOOK |
1.0212 USDT |
0.9863 USDT |
1.0092 USDT |
1.0381 USDT |
| 2024-02-19 |
1.0917 USDT |
22,291.9000 HOOK |
1.0917 USDT |
1.0699 USDT |
1.0835 USDT |
1.0898 USDT |
| 2024-02-18 |
1.0646 USDT |
28,096.4000 HOOK |
1.1004 USDT |
1.0941 USDT |
1.1268 USDT |
1.0988 USDT |
| 2024-02-17 |
1.0025 USDT |
30,087.4000 HOOK |
0.9790 USDT |
0.9732 USDT |
0.9867 USDT |
1.0041 USDT |
| 2024-02-16 |
1.0009 USDT |
36,133.2000 HOOK |
0.9913 USDT |
0.9732 USDT |
0.9880 USDT |
0.9872 USDT |
| 2024-02-15 |
0.9687 USDT |
57,472.6000 HOOK |
0.9688 USDT |
0.9555 USDT |
0.9704 USDT |
0.9713 USDT |
| 2024-02-14 |
0.9448 USDT |
53,178.3000 HOOK |
0.9463 USDT |
0.9327 USDT |
0.9522 USDT |
0.9555 USDT |
| 2024-02-13 |
0.9260 USDT |
45,757.8000 HOOK |
0.9221 USDT |
0.9178 USDT |
0.9263 USDT |
0.9243 USDT |
| 2024-02-12 |
0.9015 USDT |
36,814.5000 HOOK |
0.9093 USDT |
0.9032 USDT |
0.9195 USDT |
0.9241 USDT |
| 2024-02-11 |
0.9042 USDT |
24,187.3000 HOOK |
0.9010 USDT |
0.8942 USDT |
0.9005 USDT |
0.8974 USDT |
| 2024-02-10 |
0.9026 USDT |
25,783.1000 HOOK |
0.9096 USDT |
0.9001 USDT |
0.9069 USDT |
0.9031 USDT |
| 2024-02-09 |
0.9053 USDT |
29,274.8000 HOOK |
0.9059 USDT |
0.8963 USDT |
0.9060 USDT |
0.9144 USDT |
| 2024-02-08 |
0.8894 USDT |
2,105.5000 HOOK |
0.9030 USDT |
0.8996 USDT |
0.9034 USDT |
0.9051 USDT |
| 2024-02-07 |
0.8655 USDT |
56,542.2000 HOOK |
0.8791 USDT |
0.8751 USDT |
0.8842 USDT |
0.8854 USDT |
| 2024-02-06 |
0.8125 USDT |
9,144.3000 HOOK |
0.8154 USDT |
0.8117 USDT |
0.8183 USDT |
0.8178 USDT |
| 2024-02-05 |
0.8156 USDT |
8,657.3000 HOOK |
0.8154 USDT |
0.7971 USDT |
0.8149 USDT |
0.8075 USDT |
| 2024-02-04 |
0.8142 USDT |
6,948.4000 HOOK |
0.8181 USDT |
0.8085 USDT |
0.8164 USDT |
0.8167 USDT |
| 2024-02-03 |
0.8473 USDT |
6,832.9000 HOOK |
0.8471 USDT |
0.8381 USDT |
0.8407 USDT |
0.8400 USDT |
| 2024-02-02 |
0.8509 USDT |
8,976.0000 HOOK |
0.8493 USDT |
0.8419 USDT |
0.8465 USDT |
0.8472 USDT |
| 2024-02-01 |
0.8391 USDT |
16,892.1000 HOOK |
0.8536 USDT |
0.8389 USDT |
0.8476 USDT |
0.8480 USDT |
| 2024-01-31 |
0.8517 USDT |
13,048.8000 HOOK |
0.8546 USDT |
0.8271 USDT |
0.8365 USDT |
0.8356 USDT |
| 2024-01-30 |
0.8888 USDT |
9,718.0000 HOOK |
0.8976 USDT |
0.8859 USDT |
0.8906 USDT |
0.8859 USDT |
| 2024-01-29 |
0.8841 USDT |
14,227.2000 HOOK |
0.8931 USDT |
0.8872 USDT |
0.8963 USDT |
0.8925 USDT |
| 2024-01-28 |
0.8834 USDT |
28,184.1000 HOOK |
0.8711 USDT |
0.8615 USDT |
0.8743 USDT |
0.8693 USDT |