Identifier on DigiFinex: h5x_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.0092 USDT |
134,030.2600 |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-04-26 |
0.0092 USDT |
110,191.2300 |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-04-25 |
0.0092 USDT |
143,218.1000 |
0.0092 USDT |
0.0092 USDT |
0.0093 USDT |
0.0092 USDT |
| 2024-04-24 |
0.0097 USDT |
174,197.0500 |
0.0099 USDT |
0.0092 USDT |
0.0093 USDT |
0.0093 USDT |
| 2024-04-23 |
0.0099 USDT |
132,458.2400 |
0.0098 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-04-22 |
0.0099 USDT |
74,261.7100 |
0.0098 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-04-21 |
0.0099 USDT |
63,346.3600 |
0.0098 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-04-20 |
0.0099 USDT |
114,439.8700 |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-04-19 |
0.0099 USDT |
85,506.9700 |
0.0098 USDT |
0.0098 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-04-18 |
0.0105 USDT |
60,582.0400 |
0.0099 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-04-17 |
0.0120 USDT |
193,253.5900 |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-04-16 |
0.0120 USDT |
61,600.0000 |
0.0121 USDT |
0.0120 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-04-15 |
0.0124 USDT |
117,203.6600 |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
0.0121 USDT |
| 2024-04-14 |
0.0139 USDT |
42,221.5100 |
0.0139 USDT |
0.0137 USDT |
0.0137 USDT |
0.0138 USDT |
| 2024-04-13 |
0.0136 USDT |
50,381.4000 |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0141 USDT |
| 2024-04-12 |
0.0135 USDT |
188,144.1400 |
0.0130 USDT |
0.0129 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-04-11 |
0.0140 USDT |
47,048.8200 |
0.0141 USDT |
0.0139 USDT |
0.0139 USDT |
0.0139 USDT |
| 2024-04-10 |
0.0143 USDT |
115,310.1600 |
0.0139 USDT |
0.0139 USDT |
0.0140 USDT |
0.0140 USDT |
| 2024-04-09 |
0.0148 USDT |
77,888.9400 |
0.0148 USDT |
0.0146 USDT |
0.0148 USDT |
0.0147 USDT |
| 2024-04-08 |
0.0150 USDT |
43,226.7900 |
0.0149 USDT |
0.0149 USDT |
0.0150 USDT |
0.0151 USDT |
| 2024-04-07 |
0.0149 USDT |
110,527.8700 |
0.0149 USDT |
0.0148 USDT |
0.0149 USDT |
0.0149 USDT |
| 2024-04-06 |
0.0149 USDT |
61,727.1200 |
0.0149 USDT |
0.0148 USDT |
0.0149 USDT |
0.0149 USDT |
| 2024-04-05 |
0.0149 USDT |
43,489.6200 |
0.0148 USDT |
0.0148 USDT |
0.0149 USDT |
0.0149 USDT |
| 2024-04-04 |
0.0138 USDT |
114,921.9800 |
0.0149 USDT |
0.0148 USDT |
0.0150 USDT |
0.0151 USDT |
| 2024-04-03 |
0.0117 USDT |
75,853.1100 |
0.0119 USDT |
0.0118 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-04-02 |
0.0115 USDT |
55,573.7500 |
0.0116 USDT |
0.0115 USDT |
0.0116 USDT |
0.0116 USDT |
| 2024-04-01 |
0.0115 USDT |
125,867.9900 |
0.0116 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-03-31 |
0.0115 USDT |
252,702.2500 |
0.0116 USDT |
0.0115 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-03-30 |
0.0125 USDT |
87,095.8300 |
0.0124 USDT |
0.0115 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-03-29 |
0.0150 USDT |
55,950.8700 |
0.0127 USDT |
0.0124 USDT |
0.0125 USDT |
0.0125 USDT |
| 2024-03-28 |
0.0273 USDT |
706,504.9100 |
0.0277 USDT |
0.0103 USDT |
0.0277 USDT |
0.0109 USDT |
| 2024-03-27 |
0.0289 USDT |
386,699.0200 |
0.0287 USDT |
0.0285 USDT |
0.0288 USDT |
0.0288 USDT |
| 2024-03-26 |
0.0291 USDT |
478,701.4200 |
0.0281 USDT |
0.0281 USDT |
0.0282 USDT |
0.0281 USDT |
| 2024-03-25 |
0.0290 USDT |
577,417.1500 |
0.0289 USDT |
0.0287 USDT |
0.0289 USDT |
0.0288 USDT |
| 2024-03-24 |
0.0288 USDT |
184,044.9100 |
0.0287 USDT |
0.0287 USDT |
0.0288 USDT |
0.0288 USDT |
| 2024-03-23 |
0.0288 USDT |
496,445.0200 |
0.0289 USDT |
0.0287 USDT |
0.0289 USDT |
0.0289 USDT |
| 2024-03-22 |
0.0287 USDT |
413,565.1400 |
0.0290 USDT |
0.0287 USDT |
0.0288 USDT |
0.0287 USDT |
| 2024-03-21 |
0.0326 USDT |
591,094.1500 |
0.0297 USDT |
0.0271 USDT |
0.0285 USDT |
0.0282 USDT |
| 2024-03-20 |
0.0375 USDT |
497,605.8900 |
0.0357 USDT |
0.0328 USDT |
0.0339 USDT |
0.0333 USDT |
| 2024-03-19 |
0.0388 USDT |
100,612.5000 |
0.0400 USDT |
0.0339 USDT |
0.0362 USDT |
0.0438 USDT |
| 2024-03-18 |
0.0440 USDT |
795,970.5900 |
0.0392 USDT |
0.0326 USDT |
0.0377 USDT |
0.0329 USDT |