Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |