Identifier on DigiFinex: hcfw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.2229 USDT |
25,116.8500 |
0.2226 USDT |
0.2187 USDT |
0.2242 USDT |
0.2217 USDT |
| 2024-03-28 |
0.1998 USDT |
501.5391 |
0.2490 USDT |
0.1950 USDT |
0.1950 USDT |
0.1950 USDT |
| 2024-03-27 |
0.2364 USDT |
10,503.2309 |
0.2405 USDT |
0.2014 USDT |
0.2185 USDT |
0.2185 USDT |
| 2024-03-26 |
0.2382 USDT |
10,623.1800 |
0.2381 USDT |
0.2345 USDT |
0.2402 USDT |
0.2381 USDT |
| 2024-03-25 |
0.2614 USDT |
8,252.7645 |
0.2528 USDT |
0.2500 USDT |
0.2501 USDT |
0.2501 USDT |
| 2024-03-24 |
0.2617 USDT |
12,606.1159 |
0.2862 USDT |
0.2429 USDT |
0.2451 USDT |
0.2451 USDT |
| 2024-03-23 |
0.2518 USDT |
27,946.3943 |
0.2425 USDT |
0.2400 USDT |
0.2400 USDT |
0.2661 USDT |
| 2024-03-22 |
0.2696 USDT |
389.7071 |
0.2469 USDT |
0.2461 USDT |
0.2461 USDT |
0.2461 USDT |
| 2024-03-21 |
0.2683 USDT |
65,725.7986 |
0.2900 USDT |
0.2460 USDT |
0.2471 USDT |
0.2471 USDT |
| 2024-03-20 |
0.2861 USDT |
1,876.1400 |
0.2866 USDT |
0.2846 USDT |
0.2866 USDT |
0.2919 USDT |
| 2024-03-19 |
0.2922 USDT |
0.0000 |
0.2924 USDT |
0.2924 USDT |
0.2924 USDT |
0.2924 USDT |
| 2024-03-18 |
0.2930 USDT |
0.0000 |
0.2930 USDT |
0.2930 USDT |
0.2930 USDT |
0.2930 USDT |
| 2024-03-17 |
0.2631 USDT |
418.9931 |
0.2640 USDT |
0.2600 USDT |
0.2600 USDT |
0.2600 USDT |
| 2024-03-16 |
0.2674 USDT |
2,104.8300 |
0.3204 USDT |
0.2600 USDT |
0.2644 USDT |
0.2600 USDT |
| 2024-03-15 |
0.3112 USDT |
57,779.1177 |
0.3149 USDT |
0.2600 USDT |
0.3204 USDT |
0.3204 USDT |
| 2024-03-14 |
0.3015 USDT |
0.0000 |
0.3204 USDT |
0.3204 USDT |
0.3204 USDT |
0.3204 USDT |
| 2024-03-13 |
0.3078 USDT |
79,391.4630 |
0.3099 USDT |
0.3000 USDT |
0.3062 USDT |
0.3033 USDT |
| 2024-03-12 |
0.3254 USDT |
42,598.9763 |
0.3306 USDT |
0.2502 USDT |
0.3320 USDT |
0.3320 USDT |
| 2024-03-11 |
0.3061 USDT |
0.0000 |
0.2672 USDT |
0.2672 USDT |
0.2672 USDT |
0.2672 USDT |
| 2024-03-10 |
0.3537 USDT |
66,463.4200 |
0.3607 USDT |
0.3492 USDT |
0.3683 USDT |
0.3551 USDT |
| 2024-03-09 |
0.3238 USDT |
69,597.2500 |
0.3164 USDT |
0.3126 USDT |
0.3253 USDT |
0.3369 USDT |
| 2024-03-08 |
0.3367 USDT |
70,323.0700 |
0.3198 USDT |
0.3198 USDT |
0.3321 USDT |
0.3301 USDT |
| 2024-03-07 |
0.3466 USDT |
67,938.5440 |
0.3486 USDT |
0.3370 USDT |
0.3486 USDT |
0.3464 USDT |
| 2024-03-06 |
0.3489 USDT |
71,860.0100 |
0.3510 USDT |
0.3348 USDT |
0.3532 USDT |
0.3509 USDT |
| 2024-03-05 |
0.3460 USDT |
87,769.8100 |
0.3537 USDT |
0.3350 USDT |
0.3493 USDT |
0.3515 USDT |
| 2024-03-04 |
0.3444 USDT |
72,374.0000 |
0.3424 USDT |
0.3277 USDT |
0.3388 USDT |
0.3457 USDT |
| 2024-03-03 |
0.3341 USDT |
59,320.6800 |
0.3230 USDT |
0.3127 USDT |
0.3255 USDT |
0.3436 USDT |
| 2024-03-02 |
0.3439 USDT |
88,968.3400 |
0.3347 USDT |
0.3265 USDT |
0.3320 USDT |
0.3395 USDT |
| 2024-03-01 |
0.3696 USDT |
38,792.7800 |
0.3800 USDT |
0.3561 USDT |
0.3632 USDT |
0.3572 USDT |
| 2024-02-29 |
0.3688 USDT |
64,854.8400 |
0.3746 USDT |
0.3743 USDT |
0.3873 USDT |
0.3798 USDT |
| 2024-02-28 |
0.3793 USDT |
60,250.1200 |
0.3896 USDT |
0.3820 USDT |
0.3854 USDT |
0.3963 USDT |
| 2024-02-27 |
0.3645 USDT |
56,969.7200 |
0.3722 USDT |
0.3599 USDT |
0.3657 USDT |
0.3604 USDT |
| 2024-02-26 |
0.3851 USDT |
55,539.1400 |
0.3823 USDT |
0.3710 USDT |
0.3843 USDT |
0.3893 USDT |
| 2024-02-25 |
0.3884 USDT |
61,567.1600 |
0.3963 USDT |
0.3792 USDT |
0.3863 USDT |
0.3821 USDT |
| 2024-02-24 |
0.3925 USDT |
56,170.3200 |
0.3947 USDT |
0.3786 USDT |
0.3915 USDT |
0.3915 USDT |
| 2024-02-23 |
0.4194 USDT |
40,957.0144 |
0.4172 USDT |
0.3490 USDT |
0.3943 USDT |
0.3882 USDT |
| 2024-02-22 |
0.4238 USDT |
23,342.3800 |
0.4225 USDT |
0.4149 USDT |
0.4242 USDT |
0.4297 USDT |
| 2024-02-21 |
0.3983 USDT |
65,389.3490 |
0.4055 USDT |
0.3930 USDT |
0.4069 USDT |
0.4142 USDT |
| 2024-02-20 |
0.3977 USDT |
42,136.9400 |
0.3914 USDT |
0.3911 USDT |
0.3930 USDT |
0.3930 USDT |
| 2024-02-19 |
0.3877 USDT |
52,698.5200 |
0.3950 USDT |
0.3891 USDT |
0.3935 USDT |
0.4101 USDT |
| 2024-02-18 |
0.3823 USDT |
67,766.4600 |
0.3920 USDT |
0.3768 USDT |
0.3848 USDT |
0.3955 USDT |
| 2024-02-17 |
0.4071 USDT |
49,037.0500 |
0.3992 USDT |
0.3746 USDT |
0.3781 USDT |
0.3777 USDT |
| 2024-02-16 |
0.4026 USDT |
65,667.7700 |
0.4152 USDT |
0.3907 USDT |
0.3989 USDT |
0.4182 USDT |
| 2024-02-15 |
0.3898 USDT |
62,285.6200 |
0.4110 USDT |
0.3889 USDT |
0.3982 USDT |
0.4076 USDT |
| 2024-02-14 |
0.3604 USDT |
59,550.7488 |
0.3735 USDT |
0.3694 USDT |
0.3721 USDT |
0.3721 USDT |
| 2024-02-13 |
0.3180 USDT |
58,434.1769 |
0.3330 USDT |
0.3280 USDT |
0.3320 USDT |
0.3316 USDT |
| 2024-02-12 |
0.2855 USDT |
44,409.3300 |
0.3089 USDT |
0.3075 USDT |
0.3085 USDT |
0.3078 USDT |
| 2024-02-11 |
0.2721 USDT |
52,073.5200 |
0.2705 USDT |
0.2703 USDT |
0.2711 USDT |
0.2707 USDT |
| 2024-02-10 |
0.2732 USDT |
58,589.1700 |
0.2713 USDT |
0.2707 USDT |
0.2717 USDT |
0.2748 USDT |
| 2024-02-09 |
0.2742 USDT |
57,590.4600 |
0.2716 USDT |
0.2703 USDT |
0.2720 USDT |
0.2754 USDT |