Identifier on Bit-Z: hfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-07 |
0.0451 USDT |
1,154,564.3867 |
0.0428 USDT |
0.0426 USDT |
0.0431 USDT |
0.0439 USDT |
| 2021-05-06 |
0.0429 USDT |
1,150,189.7587 |
0.0430 USDT |
0.0421 USDT |
0.0430 USDT |
0.0430 USDT |
| 2021-05-05 |
0.0417 USDT |
685,174.0234 |
0.0409 USDT |
0.0372 USDT |
0.0407 USDT |
0.0429 USDT |
| 2021-05-04 |
0.0429 USDT |
1,266,649.6311 |
0.0447 USDT |
0.0408 USDT |
0.0429 USDT |
0.0412 USDT |
| 2021-05-03 |
0.0464 USDT |
1,293,202.0079 |
0.0490 USDT |
0.0400 USDT |
0.0443 USDT |
0.0437 USDT |
| 2021-05-02 |
0.0515 USDT |
1,218,375.2438 |
0.0490 USDT |
0.0419 USDT |
0.0475 USDT |
0.0474 USDT |
| 2021-05-01 |
0.0429 USDT |
707,153.9617 |
0.0427 USDT |
0.0425 USDT |
0.0430 USDT |
0.0434 USDT |
| 2021-04-30 |
0.0436 USDT |
766,466.4294 |
0.0409 USDT |
0.0408 USDT |
0.0420 USDT |
0.0428 USDT |
| 2021-04-29 |
0.0384 USDT |
1,158,858.6682 |
0.0352 USDT |
0.0344 USDT |
0.0346 USDT |
0.0402 USDT |
| 2021-04-28 |
0.0359 USDT |
935,791.5946 |
0.0363 USDT |
0.0352 USDT |
0.0356 USDT |
0.0355 USDT |
| 2021-04-27 |
0.0363 USDT |
1,125,653.8205 |
0.0359 USDT |
0.0358 USDT |
0.0359 USDT |
0.0362 USDT |
| 2021-04-26 |
0.0357 USDT |
905,344.4320 |
0.0343 USDT |
0.0343 USDT |
0.0349 USDT |
0.0358 USDT |
| 2021-04-25 |
0.0342 USDT |
535,734.0925 |
0.0345 USDT |
0.0335 USDT |
0.0340 USDT |
0.0343 USDT |
| 2021-04-24 |
0.0360 USDT |
862,159.6020 |
0.0364 USDT |
0.0350 USDT |
0.0358 USDT |
0.0359 USDT |
| 2021-04-23 |
0.0368 USDT |
748,832.7577 |
0.0404 USDT |
0.0348 USDT |
0.0354 USDT |
0.0367 USDT |
| 2021-04-22 |
0.0419 USDT |
893,498.0064 |
0.0426 USDT |
0.0400 USDT |
0.0405 USDT |
0.0403 USDT |
| 2021-04-21 |
0.0425 USDT |
1,065,591.4416 |
0.0392 USDT |
0.0390 USDT |
0.0394 USDT |
0.0442 USDT |
| 2021-04-20 |
0.0390 USDT |
635,609.5492 |
0.0392 USDT |
0.0372 USDT |
0.0386 USDT |
0.0393 USDT |
| 2021-04-19 |
0.0399 USDT |
1,036,469.8361 |
0.0373 USDT |
0.0372 USDT |
0.0377 USDT |
0.0395 USDT |
| 2021-04-18 |
0.0372 USDT |
1,086,236.4399 |
0.0407 USDT |
0.0303 USDT |
0.0368 USDT |
0.0379 USDT |
| 2021-04-17 |
0.0421 USDT |
937,342.3481 |
0.0432 USDT |
0.0403 USDT |
0.0410 USDT |
0.0409 USDT |
| 2021-04-16 |
0.0442 USDT |
852,865.9960 |
0.0500 USDT |
0.0420 USDT |
0.0431 USDT |
0.0429 USDT |
| 2021-04-15 |
0.0495 USDT |
507,284.0795 |
0.0493 USDT |
0.0450 USDT |
0.0492 USDT |
0.0498 USDT |
| 2021-04-14 |
0.0517 USDT |
818,472.4586 |
0.0579 USDT |
0.0465 USDT |
0.0491 USDT |
0.0488 USDT |
| 2021-04-13 |
0.0619 USDT |
1,059,861.7651 |
0.0681 USDT |
0.0546 USDT |
0.0581 USDT |
0.0578 USDT |
| 2021-04-12 |
0.0698 USDT |
956,464.1655 |
0.0693 USDT |
0.0645 USDT |
0.0668 USDT |
0.0682 USDT |
| 2021-04-11 |
0.0677 USDT |
645,882.8529 |
0.0685 USDT |
0.0635 USDT |
0.0665 USDT |
0.0684 USDT |
| 2021-04-10 |
0.0711 USDT |
1,350,187.4970 |
0.0667 USDT |
0.0601 USDT |
0.0670 USDT |
0.0677 USDT |
| 2021-04-09 |
0.0697 USDT |
1,271,945.6903 |
0.0683 USDT |
0.0631 USDT |
0.0674 USDT |
0.0671 USDT |
| 2021-04-08 |
0.0702 USDT |
1,553,929.4601 |
0.0611 USDT |
0.0601 USDT |
0.0646 USDT |
0.0675 USDT |
| 2021-04-07 |
0.0530 USDT |
1,955,958.9837 |
0.0481 USDT |
0.0398 USDT |
0.0465 USDT |
0.0594 USDT |
| 2021-04-06 |
0.0424 USDT |
2,139,841.3493 |
0.0358 USDT |
0.0340 USDT |
0.0363 USDT |
0.0482 USDT |
| 2021-04-05 |
0.0358 USDT |
2,000,522.0280 |
0.0391 USDT |
0.0318 USDT |
0.0325 USDT |
0.0342 USDT |
| 2021-04-04 |
0.0351 USDT |
1,184,178.9454 |
0.0332 USDT |
0.0303 USDT |
0.0325 USDT |
0.0415 USDT |
| 2021-04-03 |
0.0347 USDT |
1,531,736.2937 |
0.0356 USDT |
0.0303 USDT |
0.0338 USDT |
0.0335 USDT |
| 2021-04-02 |
0.0367 USDT |
1,331,329.4408 |
0.0372 USDT |
0.0300 USDT |
0.0360 USDT |
0.0356 USDT |
| 2021-04-01 |
0.0394 USDT |
1,908,414.9299 |
0.0430 USDT |
0.0305 USDT |
0.0364 USDT |
0.0364 USDT |
| 2021-03-31 |
0.0442 USDT |
2,072,949.2223 |
0.0440 USDT |
0.0388 USDT |
0.0440 USDT |
0.0458 USDT |
| 2021-03-30 |
0.0477 USDT |
1,848,574.2610 |
0.0401 USDT |
0.0397 USDT |
0.0427 USDT |
0.0447 USDT |
| 2021-03-29 |
0.0362 USDT |
1,915,633.8275 |
0.0319 USDT |
0.0268 USDT |
0.0329 USDT |
0.0400 USDT |
| 2021-03-28 |
0.0351 USDT |
2,221,555.7914 |
0.0392 USDT |
0.0302 USDT |
0.0349 USDT |
0.0306 USDT |
| 2021-03-27 |
0.0373 USDT |
1,940,543.7736 |
0.0355 USDT |
0.0313 USDT |
0.0355 USDT |
0.0389 USDT |
| 2021-03-26 |
0.0363 USDT |
1,017,297.1065 |
0.0380 USDT |
0.0350 USDT |
0.0359 USDT |
0.0356 USDT |
| 2021-03-25 |
0.0383 USDT |
935,104.1684 |
0.0403 USDT |
0.0360 USDT |
0.0378 USDT |
0.0385 USDT |
| 2021-03-24 |
0.0437 USDT |
1,111,607.3895 |
0.0440 USDT |
0.0402 USDT |
0.0406 USDT |
0.0403 USDT |
| 2021-03-23 |
0.0450 USDT |
1,088,251.3883 |
0.0462 USDT |
0.0438 USDT |
0.0447 USDT |
0.0449 USDT |
| 2021-03-22 |
0.0589 USDT |
2,263,872.0598 |
0.0688 USDT |
0.0464 USDT |
0.0494 USDT |
0.0464 USDT |
| 2021-03-21 |
0.0699 USDT |
2,080,905.8004 |
0.0759 USDT |
0.0631 USDT |
0.0638 USDT |
0.0681 USDT |
| 2021-03-20 |
0.0689 USDT |
1,745,494.9086 |
0.0656 USDT |
0.0623 USDT |
0.0636 USDT |
0.0753 USDT |
| 2021-03-19 |
0.0603 USDT |
2,150,717.0265 |
0.0485 USDT |
0.0485 USDT |
0.0490 USDT |
0.0654 USDT |