Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
1.1050 USDT |
39,958.6000 HOOK |
1.1042 USDT |
1.0980 USDT |
1.1102 USDT |
1.1154 USDT |
| 2023-12-07 |
1.0697 USDT |
59,320.3000 HOOK |
1.0902 USDT |
1.0760 USDT |
1.0920 USDT |
1.0972 USDT |
| 2023-12-06 |
1.1195 USDT |
52,013.7000 HOOK |
1.0642 USDT |
1.0637 USDT |
1.0796 USDT |
1.0691 USDT |
| 2023-12-05 |
1.1271 USDT |
71,706.9000 HOOK |
1.1425 USDT |
1.1108 USDT |
1.1318 USDT |
1.1311 USDT |
| 2023-12-04 |
1.0689 USDT |
29,948.2000 HOOK |
1.0457 USDT |
1.0361 USDT |
1.0461 USDT |
1.0556 USDT |
| 2023-12-03 |
1.0772 USDT |
46,111.4000 HOOK |
1.0544 USDT |
1.0317 USDT |
1.0451 USDT |
1.0577 USDT |
| 2023-12-02 |
1.0787 USDT |
38,607.6000 HOOK |
1.0822 USDT |
1.0822 USDT |
1.0928 USDT |
1.0878 USDT |
| 2023-12-01 |
1.0820 USDT |
27,574.3000 HOOK |
1.0697 USDT |
1.0615 USDT |
1.0731 USDT |
1.0867 USDT |
| 2023-11-30 |
1.1634 USDT |
7,966.8000 HOOK |
1.0712 USDT |
1.0690 USDT |
1.0779 USDT |
1.0778 USDT |
| 2023-11-29 |
1.1080 USDT |
614,198.3000 HOOK |
1.0882 USDT |
1.0764 USDT |
1.0980 USDT |
1.1298 USDT |
| 2023-11-28 |
1.0040 USDT |
253,003.4000 HOOK |
1.0368 USDT |
1.0171 USDT |
1.0200 USDT |
1.0178 USDT |
| 2023-11-27 |
0.9744 USDT |
17,203.5000 HOOK |
0.9463 USDT |
0.9346 USDT |
0.9505 USDT |
0.9416 USDT |
| 2023-11-26 |
0.9776 USDT |
190,225.9000 HOOK |
0.9704 USDT |
0.9651 USDT |
0.9899 USDT |
0.9980 USDT |
| 2023-11-25 |
0.9606 USDT |
40,315.2000 HOOK |
0.9627 USDT |
0.9569 USDT |
0.9623 USDT |
0.9575 USDT |
| 2023-11-24 |
0.9439 USDT |
58,819.9000 HOOK |
0.9466 USDT |
0.9338 USDT |
0.9394 USDT |
0.9343 USDT |
| 2023-11-23 |
0.9103 USDT |
52,282.0000 HOOK |
0.8914 USDT |
0.8902 USDT |
0.9010 USDT |
0.9024 USDT |
| 2023-11-22 |
0.8676 USDT |
112,955.3000 HOOK |
0.8724 USDT |
0.8659 USDT |
0.8787 USDT |
0.8982 USDT |
| 2023-11-21 |
0.8998 USDT |
287,288.5000 HOOK |
0.8673 USDT |
0.8248 USDT |
0.8437 USDT |
0.8437 USDT |
| 2023-11-20 |
0.9461 USDT |
238,616.3000 HOOK |
0.9326 USDT |
0.9153 USDT |
0.9416 USDT |
0.9283 USDT |
| 2023-11-19 |
0.9318 USDT |
81,559.1000 HOOK |
0.9328 USDT |
0.9311 USDT |
0.9379 USDT |
0.9399 USDT |
| 2023-11-18 |
0.9086 USDT |
79,623.2000 HOOK |
0.9382 USDT |
0.9235 USDT |
0.9341 USDT |
0.9328 USDT |
| 2023-11-17 |
0.9420 USDT |
147,903.7000 HOOK |
0.9034 USDT |
0.9031 USDT |
0.9155 USDT |
0.9151 USDT |
| 2023-11-16 |
1.0194 USDT |
23,618.8000 HOOK |
0.9483 USDT |
0.9469 USDT |
0.9628 USDT |
0.9608 USDT |
| 2023-11-15 |
1.0112 USDT |
265,513.9000 HOOK |
1.0196 USDT |
1.0196 USDT |
1.0358 USDT |
1.0399 USDT |
| 2023-11-14 |
0.9848 USDT |
357,718.5000 HOOK |
0.9851 USDT |
0.9040 USDT |
0.9467 USDT |
0.9483 USDT |
| 2023-11-13 |
1.0517 USDT |
255,307.4000 HOOK |
1.0501 USDT |
1.0050 USDT |
1.0365 USDT |
1.0228 USDT |
| 2023-11-12 |
1.0162 USDT |
23,234.2000 HOOK |
1.0516 USDT |
1.0394 USDT |
1.0546 USDT |
1.0464 USDT |
| 2023-11-11 |
0.9465 USDT |
422,973.6000 HOOK |
0.9457 USDT |
0.9420 USDT |
0.9535 USDT |
0.9912 USDT |
| 2023-11-10 |
0.9099 USDT |
144,568.1000 HOOK |
0.8894 USDT |
0.8884 USDT |
0.9040 USDT |
0.9178 USDT |
| 2023-11-09 |
0.9440 USDT |
162,271.8000 HOOK |
0.8734 USDT |
0.8558 USDT |
0.8791 USDT |
0.9104 USDT |
| 2023-11-08 |
0.9278 USDT |
124,071.1000 HOOK |
0.9205 USDT |
0.9205 USDT |
0.9369 USDT |
0.9366 USDT |
| 2023-11-07 |
0.9439 USDT |
180,349.7000 HOOK |
0.9142 USDT |
0.9129 USDT |
0.9309 USDT |
0.9275 USDT |
| 2023-11-06 |
0.9667 USDT |
14,478.3000 HOOK |
0.9858 USDT |
0.9721 USDT |
0.9858 USDT |
0.9797 USDT |
| 2023-11-05 |
0.9613 USDT |
230,493.8000 HOOK |
0.9723 USDT |
0.9591 USDT |
0.9617 USDT |
0.9617 USDT |
| 2023-11-04 |
0.9099 USDT |
42,188.6000 HOOK |
0.9045 USDT |
0.8993 USDT |
0.9052 USDT |
0.9190 USDT |
| 2023-11-03 |
0.8753 USDT |
126,203.5000 HOOK |
0.8873 USDT |
0.8705 USDT |
0.8853 USDT |
0.9086 USDT |
| 2023-11-02 |
0.9245 USDT |
59,589.5000 HOOK |
0.8853 USDT |
0.8716 USDT |
0.8934 USDT |
0.9087 USDT |