Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-01 |
0.8942 USDT |
138,377.0000 HOOK |
0.8738 USDT |
0.8724 USDT |
0.8814 USDT |
0.9318 USDT |
| 2023-10-31 |
0.9450 USDT |
14,609.0000 HOOK |
0.9181 USDT |
0.9159 USDT |
0.9264 USDT |
0.9187 USDT |
| 2023-10-30 |
0.9967 USDT |
135,298.6000 HOOK |
0.9792 USDT |
0.9548 USDT |
0.9768 USDT |
0.9813 USDT |
| 2023-10-29 |
0.9608 USDT |
64,973.8000 HOOK |
0.9814 USDT |
0.9688 USDT |
0.9801 USDT |
0.9768 USDT |
| 2023-10-28 |
0.9204 USDT |
69,120.1000 HOOK |
0.9215 USDT |
0.9054 USDT |
0.9102 USDT |
0.9102 USDT |
| 2023-10-27 |
0.9087 USDT |
56,209.6000 HOOK |
0.8917 USDT |
0.8781 USDT |
0.8962 USDT |
0.9034 USDT |
| 2023-10-26 |
0.8843 USDT |
28,416.7000 HOOK |
0.8875 USDT |
0.8842 USDT |
0.8935 USDT |
0.8935 USDT |
| 2023-10-25 |
0.8334 USDT |
149,338.0000 HOOK |
0.8512 USDT |
0.8306 USDT |
0.8407 USDT |
0.8365 USDT |
| 2023-10-24 |
0.7983 USDT |
57,681.1000 HOOK |
0.8171 USDT |
0.8143 USDT |
0.8361 USDT |
0.8329 USDT |
| 2023-10-23 |
0.7917 USDT |
108,650.9000 HOOK |
0.7950 USDT |
0.7942 USDT |
0.8015 USDT |
0.8117 USDT |
| 2023-10-22 |
0.7542 USDT |
42,964.4000 HOOK |
0.7534 USDT |
0.7529 USDT |
0.7572 USDT |
0.7766 USDT |
| 2023-10-21 |
0.7539 USDT |
29,170.4000 HOOK |
0.7637 USDT |
0.7567 USDT |
0.7630 USDT |
0.7620 USDT |
| 2023-10-20 |
0.7354 USDT |
7,481.0000 HOOK |
0.7349 USDT |
0.7333 USDT |
0.7367 USDT |
0.7414 USDT |
| 2023-10-19 |
0.7273 USDT |
37,928.3000 HOOK |
0.7132 USDT |
0.7075 USDT |
0.7124 USDT |
0.7145 USDT |
| 2023-10-18 |
0.7387 USDT |
27,770.4000 HOOK |
0.7275 USDT |
0.7211 USDT |
0.7253 USDT |
0.7249 USDT |
| 2023-10-17 |
0.7574 USDT |
53,107.3000 HOOK |
0.7431 USDT |
0.7336 USDT |
0.7405 USDT |
0.7378 USDT |
| 2023-10-16 |
0.7759 USDT |
8,309.4000 HOOK |
0.7811 USDT |
0.7811 USDT |
0.7865 USDT |
0.7832 USDT |
| 2023-10-15 |
0.7507 USDT |
35,715.3000 HOOK |
0.7470 USDT |
0.7438 USDT |
0.7489 USDT |
0.7481 USDT |
| 2023-10-14 |
0.7663 USDT |
87,077.7000 HOOK |
0.7685 USDT |
0.7595 USDT |
0.7647 USDT |
0.7595 USDT |
| 2023-10-13 |
0.7533 USDT |
3,517.6000 HOOK |
0.7552 USDT |
0.7519 USDT |
0.7550 USDT |
0.7524 USDT |
| 2023-10-12 |
0.7407 USDT |
130,842.0000 HOOK |
0.7494 USDT |
0.7374 USDT |
0.7486 USDT |
0.7470 USDT |
| 2023-10-11 |
0.7390 USDT |
13,780.5000 HOOK |
0.7397 USDT |
0.7382 USDT |
0.7412 USDT |
0.7462 USDT |
| 2023-10-10 |
0.7546 USDT |
53,428.0000 HOOK |
0.7437 USDT |
0.7392 USDT |
0.7449 USDT |
0.7550 USDT |
| 2023-10-09 |
0.7699 USDT |
10,153.5000 HOOK |
0.7478 USDT |
0.7412 USDT |
0.7459 USDT |
0.7446 USDT |
| 2023-10-08 |
0.7983 USDT |
75,891.0000 HOOK |
0.8090 USDT |
0.7945 USDT |
0.7992 USDT |
0.7979 USDT |
| 2023-10-07 |
0.8005 USDT |
91,131.8000 HOOK |
0.8090 USDT |
0.7795 USDT |
0.7829 USDT |
0.7805 USDT |
| 2023-10-06 |
0.7862 USDT |
57,002.9000 HOOK |
0.7904 USDT |
0.7860 USDT |
0.7918 USDT |
0.7933 USDT |
| 2023-10-05 |
0.7853 USDT |
28,478.9000 HOOK |
0.7798 USDT |
0.7759 USDT |
0.7806 USDT |
0.7827 USDT |
| 2023-10-04 |
0.7822 USDT |
6,907.9000 HOOK |
0.7937 USDT |
0.7933 USDT |
0.7965 USDT |
0.7965 USDT |
| 2023-10-03 |
0.8321 USDT |
21,347.0000 HOOK |
0.8043 USDT |
0.7951 USDT |
0.8038 USDT |
0.7984 USDT |
| 2023-10-02 |
0.8933 USDT |
159,455.7000 HOOK |
0.8824 USDT |
0.8453 USDT |
0.8607 USDT |
0.8603 USDT |
| 2023-10-01 |
0.8969 USDT |
102,940.6000 HOOK |
0.8899 USDT |
0.8864 USDT |
0.8934 USDT |
0.9216 USDT |
| 2023-09-30 |
0.8599 USDT |
81,035.9000 HOOK |
0.8664 USDT |
0.8621 USDT |
0.8681 USDT |
0.8678 USDT |