Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.8803 USDT |
21,588.0000 HOOK |
0.8791 USDT |
0.8734 USDT |
0.8808 USDT |
0.8884 USDT |
| 2024-01-26 |
0.8761 USDT |
9,607.3000 HOOK |
0.8922 USDT |
0.8822 USDT |
0.8892 USDT |
0.8872 USDT |
| 2024-01-25 |
0.8525 USDT |
9,341.0000 HOOK |
0.8467 USDT |
0.8459 USDT |
0.8566 USDT |
0.8538 USDT |
| 2024-01-24 |
0.8508 USDT |
12,928.7000 HOOK |
0.8637 USDT |
0.8496 USDT |
0.8595 USDT |
0.8707 USDT |
| 2024-01-23 |
0.8435 USDT |
23,090.0000 HOOK |
0.8179 USDT |
0.8120 USDT |
0.8245 USDT |
0.8487 USDT |
| 2024-01-22 |
0.9079 USDT |
28,055.5000 HOOK |
0.8941 USDT |
0.8743 USDT |
0.8978 USDT |
0.8838 USDT |
| 2024-01-21 |
0.9606 USDT |
11,559.3000 HOOK |
0.9467 USDT |
0.9297 USDT |
0.9416 USDT |
0.9306 USDT |
| 2024-01-20 |
0.9006 USDT |
47,379.6000 HOOK |
0.9181 USDT |
0.9094 USDT |
0.9197 USDT |
0.9375 USDT |
| 2024-01-19 |
0.9123 USDT |
77,104.5000 HOOK |
0.8996 USDT |
0.8661 USDT |
0.8858 USDT |
0.8992 USDT |
| 2024-01-18 |
0.9890 USDT |
38,425.0000 HOOK |
0.9748 USDT |
0.9320 USDT |
0.9486 USDT |
0.9452 USDT |
| 2024-01-17 |
1.0071 USDT |
23,452.4000 HOOK |
1.0109 USDT |
0.9948 USDT |
1.0084 USDT |
1.0079 USDT |
| 2024-01-16 |
0.9845 USDT |
21,322.1000 HOOK |
0.9855 USDT |
0.9803 USDT |
0.9904 USDT |
1.0011 USDT |
| 2024-01-15 |
0.9622 USDT |
26,691.5000 HOOK |
0.9579 USDT |
0.9523 USDT |
0.9641 USDT |
0.9634 USDT |
| 2024-01-14 |
0.9549 USDT |
27,126.4000 HOOK |
0.9608 USDT |
0.9320 USDT |
0.9537 USDT |
0.9518 USDT |
| 2024-01-13 |
0.9367 USDT |
9,096.8000 HOOK |
0.9606 USDT |
0.9575 USDT |
0.9664 USDT |
0.9642 USDT |
| 2024-01-12 |
0.9781 USDT |
34,325.1000 HOOK |
0.9388 USDT |
0.9139 USDT |
0.9453 USDT |
0.9372 USDT |
| 2024-01-11 |
0.9685 USDT |
50,228.0000 HOOK |
0.9701 USDT |
0.9393 USDT |
0.9781 USDT |
0.9824 USDT |
| 2024-01-10 |
0.8847 USDT |
35,213.6000 HOOK |
0.8682 USDT |
0.8658 USDT |
0.8863 USDT |
0.9201 USDT |
| 2024-01-09 |
0.8943 USDT |
30,456.5000 HOOK |
0.8702 USDT |
0.8411 USDT |
0.8576 USDT |
0.8466 USDT |
| 2024-01-08 |
0.8858 USDT |
31,599.3000 HOOK |
0.9005 USDT |
0.8965 USDT |
0.9181 USDT |
0.9377 USDT |
| 2024-01-07 |
0.9489 USDT |
21,373.9000 HOOK |
0.9437 USDT |
0.8925 USDT |
0.9148 USDT |
0.8938 USDT |
| 2024-01-06 |
0.9647 USDT |
22,549.8000 HOOK |
0.9705 USDT |
0.9572 USDT |
0.9657 USDT |
0.9581 USDT |
| 2024-01-05 |
1.0182 USDT |
13,659.3000 HOOK |
0.9977 USDT |
0.9874 USDT |
1.0007 USDT |
0.9934 USDT |
| 2024-01-04 |
1.0421 USDT |
37,743.3000 HOOK |
1.0596 USDT |
1.0433 USDT |
1.0617 USDT |
1.0707 USDT |
| 2024-01-03 |
1.0674 USDT |
43,125.9000 HOOK |
1.0340 USDT |
1.0046 USDT |
1.0285 USDT |
1.0422 USDT |
| 2024-01-02 |
1.2175 USDT |
25,898.8000 HOOK |
1.1829 USDT |
1.1743 USDT |
1.1850 USDT |
1.1845 USDT |
| 2024-01-01 |
1.2145 USDT |
39,585.1000 HOOK |
1.1841 USDT |
1.1796 USDT |
1.1913 USDT |
1.2257 USDT |
| 2023-12-31 |
1.2207 USDT |
56,266.3000 HOOK |
1.2334 USDT |
1.2303 USDT |
1.2477 USDT |
1.2745 USDT |
| 2023-12-30 |
1.2237 USDT |
20,213.5000 HOOK |
1.2134 USDT |
1.2100 USDT |
1.2234 USDT |
1.2265 USDT |
| 2023-12-29 |
1.1776 USDT |
29,988.6000 HOOK |
1.1574 USDT |
1.1080 USDT |
1.1489 USDT |
1.1515 USDT |
| 2023-12-28 |
1.2617 USDT |
26,886.1000 HOOK |
1.1972 USDT |
1.1699 USDT |
1.1791 USDT |
1.1787 USDT |
| 2023-12-27 |
1.4523 USDT |
98,454.3000 HOOK |
1.3290 USDT |
1.2907 USDT |
1.3129 USDT |
1.3024 USDT |
| 2023-12-26 |
1.3161 USDT |
153,849.0000 HOOK |
1.3574 USDT |
1.2075 USDT |
1.3321 USDT |
1.3465 USDT |
| 2023-12-25 |
1.2799 USDT |
120,816.5000 HOOK |
1.3090 USDT |
1.2715 USDT |
1.2855 USDT |
1.2892 USDT |
| 2023-12-24 |
1.2062 USDT |
35,808.6000 HOOK |
1.2171 USDT |
1.1881 USDT |
1.2055 USDT |
1.1953 USDT |
| 2023-12-23 |
1.2111 USDT |
75,045.9000 HOOK |
1.2379 USDT |
1.2233 USDT |
1.2466 USDT |
1.2431 USDT |
| 2023-12-22 |
1.1680 USDT |
27,303.5000 HOOK |
1.1872 USDT |
1.1803 USDT |
1.1932 USDT |
1.1993 USDT |
| 2023-12-21 |
1.1556 USDT |
37,461.7000 HOOK |
1.1317 USDT |
1.1225 USDT |
1.1471 USDT |
1.1530 USDT |
| 2023-12-20 |
1.1205 USDT |
26,025.7000 HOOK |
1.1436 USDT |
1.0998 USDT |
1.1227 USDT |
1.1230 USDT |
| 2023-12-19 |
1.1226 USDT |
60,624.8000 HOOK |
1.1009 USDT |
1.0790 USDT |
1.0965 USDT |
1.0971 USDT |
| 2023-12-18 |
1.0830 USDT |
18,092.7000 HOOK |
1.0769 USDT |
1.0605 USDT |
1.0699 USDT |
1.0712 USDT |
| 2023-12-17 |
1.1362 USDT |
85,221.4000 HOOK |
1.1363 USDT |
1.1306 USDT |
1.1498 USDT |
1.1477 USDT |
| 2023-12-16 |
1.1063 USDT |
27,136.5000 HOOK |
1.1416 USDT |
1.1158 USDT |
1.1350 USDT |
1.1275 USDT |
| 2023-12-15 |
1.1130 USDT |
25,778.2000 HOOK |
1.0928 USDT |
1.0742 USDT |
1.0944 USDT |
1.0938 USDT |
| 2023-12-14 |
1.1430 USDT |
18,048.7000 HOOK |
1.1444 USDT |
1.1333 USDT |
1.1473 USDT |
1.1472 USDT |
| 2023-12-13 |
1.0933 USDT |
67,617.6000 HOOK |
1.0878 USDT |
1.0865 USDT |
1.1047 USDT |
1.1555 USDT |
| 2023-12-12 |
1.1661 USDT |
22,185.9000 HOOK |
1.1132 USDT |
1.1101 USDT |
1.1158 USDT |
1.1115 USDT |
| 2023-12-11 |
1.1309 USDT |
57,103.9000 HOOK |
1.1284 USDT |
1.0891 USDT |
1.1249 USDT |
1.1466 USDT |
| 2023-12-10 |
1.1231 USDT |
35,736.3000 HOOK |
1.1198 USDT |
1.1090 USDT |
1.1177 USDT |
1.1233 USDT |
| 2023-12-09 |
1.1177 USDT |
51,913.6000 HOOK |
1.1176 USDT |
1.1023 USDT |
1.1203 USDT |
1.1314 USDT |