Identifier on DigiFinex: haedal_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0524 USDT |
9,549.8000 HAEDAL |
0.0514 USDT |
0.0514 USDT |
0.0516 USDT |
0.0516 USDT |
| 2025-12-04 |
0.0545 USDT |
10,828.6000 HAEDAL |
0.0527 USDT |
0.0524 USDT |
0.0529 USDT |
0.0524 USDT |
| 2025-12-03 |
0.0555 USDT |
744,809.1000 HAEDAL |
0.0548 USDT |
0.0539 USDT |
0.0544 USDT |
0.0551 USDT |
| 2025-12-02 |
0.0508 USDT |
16,262.5000 HAEDAL |
0.0509 USDT |
0.0508 USDT |
0.0514 USDT |
0.0513 USDT |
| 2025-12-01 |
0.0519 USDT |
522,377.1000 HAEDAL |
0.0518 USDT |
0.0498 USDT |
0.0504 USDT |
0.0512 USDT |
| 2025-11-30 |
0.0562 USDT |
15,150.2000 HAEDAL |
0.0566 USDT |
0.0565 USDT |
0.0566 USDT |
0.0566 USDT |
| 2025-11-29 |
0.0577 USDT |
128,561.5000 HAEDAL |
0.0574 USDT |
0.0562 USDT |
0.0564 USDT |
0.0562 USDT |
| 2025-11-28 |
0.0608 USDT |
18,734.5000 HAEDAL |
0.0603 USDT |
0.0595 USDT |
0.0603 USDT |
0.0595 USDT |
| 2025-11-27 |
0.0612 USDT |
3,069.8000 HAEDAL |
0.0619 USDT |
0.0618 USDT |
0.0619 USDT |
0.0618 USDT |
| 2025-11-26 |
0.0610 USDT |
4,223.4000 HAEDAL |
0.0614 USDT |
0.0613 USDT |
0.0615 USDT |
0.0613 USDT |
| 2025-11-25 |
0.0608 USDT |
287,232.9000 HAEDAL |
0.0609 USDT |
0.0594 USDT |
0.0606 USDT |
0.0609 USDT |
| 2025-11-24 |
0.0589 USDT |
483,457.3000 HAEDAL |
0.0591 USDT |
0.0575 USDT |
0.0581 USDT |
0.0591 USDT |
| 2025-11-23 |
0.0589 USDT |
169,421.2000 HAEDAL |
0.0592 USDT |
0.0584 USDT |
0.0589 USDT |
0.0598 USDT |
| 2025-11-22 |
0.0602 USDT |
543,097.4000 HAEDAL |
0.0605 USDT |
0.0577 USDT |
0.0584 USDT |
0.0583 USDT |
| 2025-11-21 |
0.0615 USDT |
2,289.2000 HAEDAL |
0.0606 USDT |
0.0600 USDT |
0.0606 USDT |
0.0600 USDT |
| 2025-11-20 |
0.0680 USDT |
1,316,558.3000 HAEDAL |
0.0712 USDT |
0.0635 USDT |
0.0644 USDT |
0.0649 USDT |
| 2025-11-19 |
0.0640 USDT |
7,002.6000 HAEDAL |
0.0622 USDT |
0.0622 USDT |
0.0625 USDT |
0.0623 USDT |
| 2025-11-18 |
0.0639 USDT |
5,854.3000 HAEDAL |
0.0629 USDT |
0.0629 USDT |
0.0635 USDT |
0.0632 USDT |
| 2025-11-17 |
0.0652 USDT |
16,291.8000 HAEDAL |
0.0624 USDT |
0.0621 USDT |
0.0631 USDT |
0.0630 USDT |
| 2025-11-16 |
0.0664 USDT |
354,969.8000 HAEDAL |
0.0682 USDT |
0.0638 USDT |
0.0649 USDT |
0.0648 USDT |
| 2025-11-15 |
0.0673 USDT |
5,068.6000 HAEDAL |
0.0681 USDT |
0.0675 USDT |
0.0681 USDT |
0.0675 USDT |
| 2025-11-14 |
0.0697 USDT |
43,344.8000 HAEDAL |
0.0669 USDT |
0.0655 USDT |
0.0669 USDT |
0.0655 USDT |
| 2025-11-13 |
0.0719 USDT |
13,714.5000 HAEDAL |
0.0684 USDT |
0.0683 USDT |
0.0692 USDT |
0.0692 USDT |
| 2025-11-12 |
0.0737 USDT |
68,878.0000 HAEDAL |
0.0743 USDT |
0.0743 USDT |
0.0750 USDT |
0.0748 USDT |
| 2025-11-11 |
0.0756 USDT |
504,544.2000 HAEDAL |
0.0757 USDT |
0.0721 USDT |
0.0727 USDT |
0.0727 USDT |
| 2025-11-10 |
0.0768 USDT |
25,014.0000 HAEDAL |
0.0763 USDT |
0.0761 USDT |
0.0769 USDT |
0.0761 USDT |
| 2025-11-09 |
0.0753 USDT |
389,363.7000 HAEDAL |
0.0761 USDT |
0.0720 USDT |
0.0727 USDT |
0.0734 USDT |
| 2025-11-08 |
0.0758 USDT |
808.3000 HAEDAL |
0.0761 USDT |
0.0761 USDT |
0.0761 USDT |
0.0761 USDT |
| 2025-11-07 |
0.0761 USDT |
34,166.5000 HAEDAL |
0.0767 USDT |
0.0764 USDT |
0.0780 USDT |
0.0779 USDT |
| 2025-11-06 |
0.0761 USDT |
45,041.9000 HAEDAL |
0.0750 USDT |
0.0737 USDT |
0.0750 USDT |
0.0742 USDT |
| 2025-11-05 |
0.0685 USDT |
37,305.2000 HAEDAL |
0.0692 USDT |
0.0690 USDT |
0.0702 USDT |
0.0700 USDT |
| 2025-11-04 |
0.0660 USDT |
197,195.3000 HAEDAL |
0.0638 USDT |
0.0612 USDT |
0.0647 USDT |
0.0639 USDT |
| 2025-11-03 |
0.0773 USDT |
540,240.3000 HAEDAL |
0.0770 USDT |
0.0725 USDT |
0.0740 USDT |
0.0748 USDT |
| 2025-11-02 |
0.0831 USDT |
401,638.5000 HAEDAL |
0.0828 USDT |
0.0814 USDT |
0.0820 USDT |
0.0818 USDT |
| 2025-11-01 |
0.0836 USDT |
2,969.8000 HAEDAL |
0.0824 USDT |
0.0823 USDT |
0.0824 USDT |
0.0824 USDT |
| 2025-10-31 |
0.0839 USDT |
21,333.1000 HAEDAL |
0.0844 USDT |
0.0832 USDT |
0.0844 USDT |
0.0834 USDT |
| 2025-10-30 |
0.0878 USDT |
409,978.9000 HAEDAL |
0.0842 USDT |
0.0793 USDT |
0.0803 USDT |
0.0822 USDT |
| 2025-10-29 |
0.0930 USDT |
56,106.9000 HAEDAL |
0.0947 USDT |
0.0944 USDT |
0.0954 USDT |
0.0948 USDT |
| 2025-10-28 |
0.0920 USDT |
99,735.1000 HAEDAL |
0.0926 USDT |
0.0925 USDT |
0.0941 USDT |
0.0926 USDT |
| 2025-10-27 |
0.0939 USDT |
244,890.8000 HAEDAL |
0.0936 USDT |
0.0923 USDT |
0.0928 USDT |
0.0927 USDT |
| 2025-10-26 |
0.0915 USDT |
7,576.4000 HAEDAL |
0.0926 USDT |
0.0925 USDT |
0.0927 USDT |
0.0926 USDT |
| 2025-10-25 |
0.0905 USDT |
138,925.2000 HAEDAL |
0.0913 USDT |
0.0900 USDT |
0.0904 USDT |
0.0905 USDT |
| 2025-10-24 |
0.0916 USDT |
23,301.5000 HAEDAL |
0.0916 USDT |
0.0904 USDT |
0.0916 USDT |
0.0906 USDT |
| 2025-10-23 |
0.0889 USDT |
5,467.0000 HAEDAL |
0.0913 USDT |
0.0908 USDT |
0.0913 USDT |
0.0910 USDT |
| 2025-10-22 |
0.0914 USDT |
416,734.7000 HAEDAL |
0.0923 USDT |
0.0880 USDT |
0.0890 USDT |
0.0892 USDT |
| 2025-10-21 |
0.0956 USDT |
13,096.7000 HAEDAL |
0.0976 USDT |
0.0971 USDT |
0.0981 USDT |
0.0981 USDT |
| 2025-10-20 |
0.0992 USDT |
304,873.6000 HAEDAL |
0.0984 USDT |
0.0967 USDT |
0.0980 USDT |
0.1003 USDT |
| 2025-10-19 |
0.0960 USDT |
691.5000 HAEDAL |
0.0988 USDT |
0.0988 USDT |
0.0991 USDT |
0.0991 USDT |
| 2025-10-18 |
0.0945 USDT |
206,929.5000 HAEDAL |
0.0946 USDT |
0.0940 USDT |
0.0953 USDT |
0.0945 USDT |
| 2025-10-17 |
0.0970 USDT |
637,816.3000 HAEDAL |
0.0985 USDT |
0.0891 USDT |
0.0915 USDT |
0.0929 USDT |