Identifier on DigiFinex: hemi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.0117 USDT |
2,859,509.6000 |
0.0115 USDT |
0.0112 USDT |
0.0116 USDT |
0.0119 USDT |
| 2026-02-01 |
0.0121 USDT |
3,570,570.8000 |
0.0121 USDT |
0.0117 USDT |
0.0119 USDT |
0.0119 USDT |
| 2026-01-31 |
0.0131 USDT |
72,086.2000 |
0.0128 USDT |
0.0125 USDT |
0.0128 USDT |
0.0125 USDT |
| 2026-01-30 |
0.0131 USDT |
80,571.4000 |
0.0132 USDT |
0.0132 USDT |
0.0133 USDT |
0.0132 USDT |
| 2026-01-29 |
0.0144 USDT |
1,508,334.3000 |
0.0143 USDT |
0.0136 USDT |
0.0138 USDT |
0.0137 USDT |
| 2026-01-28 |
0.0149 USDT |
2,743,907.3000 |
0.0150 USDT |
0.0144 USDT |
0.0146 USDT |
0.0146 USDT |
| 2026-01-27 |
0.0151 USDT |
4,435,993.5000 |
0.0147 USDT |
0.0144 USDT |
0.0146 USDT |
0.0152 USDT |
| 2026-01-26 |
0.0146 USDT |
1,323,125.5000 |
0.0140 USDT |
0.0138 USDT |
0.0141 USDT |
0.0141 USDT |
| 2026-01-25 |
0.0151 USDT |
3,820,434.9000 |
0.0154 USDT |
0.0143 USDT |
0.0148 USDT |
0.0144 USDT |
| 2026-01-24 |
0.0141 USDT |
1,186,502.5000 |
0.0139 USDT |
0.0139 USDT |
0.0139 USDT |
0.0145 USDT |
| 2026-01-23 |
0.0138 USDT |
25,742.0000 |
0.0138 USDT |
0.0138 USDT |
0.0139 USDT |
0.0138 USDT |
| 2026-01-22 |
0.0139 USDT |
9,420.8000 |
0.0138 USDT |
0.0138 USDT |
0.0139 USDT |
0.0138 USDT |
| 2026-01-21 |
0.0138 USDT |
22,406.1000 |
0.0137 USDT |
0.0137 USDT |
0.0138 USDT |
0.0138 USDT |
| 2026-01-20 |
0.0142 USDT |
108,559.3000 |
0.0136 USDT |
0.0136 USDT |
0.0137 USDT |
0.0136 USDT |
| 2026-01-19 |
0.0150 USDT |
3,084,120.8000 |
0.0156 USDT |
0.0128 USDT |
0.0146 USDT |
0.0148 USDT |
| 2026-01-18 |
0.0169 USDT |
10,282.7000 |
0.0166 USDT |
0.0166 USDT |
0.0167 USDT |
0.0167 USDT |
| 2026-01-17 |
0.0171 USDT |
1,318.8000 |
0.0172 USDT |
0.0172 USDT |
0.0172 USDT |
0.0172 USDT |
| 2026-01-16 |
0.0164 USDT |
1,361,002.0000 |
0.0164 USDT |
0.0162 USDT |
0.0164 USDT |
0.0165 USDT |
| 2026-01-15 |
0.0173 USDT |
116,425.2000 |
0.0171 USDT |
0.0167 USDT |
0.0172 USDT |
0.0167 USDT |
| 2026-01-14 |
0.0164 USDT |
84,639.0000 |
0.0165 USDT |
0.0164 USDT |
0.0165 USDT |
0.0164 USDT |
| 2026-01-13 |
0.0163 USDT |
1,344,928.9000 |
0.0165 USDT |
0.0159 USDT |
0.0161 USDT |
0.0161 USDT |
| 2026-01-12 |
0.0162 USDT |
2,012,438.1000 |
0.0162 USDT |
0.0157 USDT |
0.0159 USDT |
0.0159 USDT |
| 2026-01-11 |
0.0174 USDT |
20,972.1000 |
0.0171 USDT |
0.0171 USDT |
0.0172 USDT |
0.0172 USDT |
| 2026-01-10 |
0.0176 USDT |
74,428.2000 |
0.0177 USDT |
0.0177 USDT |
0.0178 USDT |
0.0177 USDT |
| 2026-01-09 |
0.0177 USDT |
38,195.7000 |
0.0174 USDT |
0.0174 USDT |
0.0175 USDT |
0.0174 USDT |
| 2026-01-08 |
0.0173 USDT |
64,390.2000 |
0.0174 USDT |
0.0174 USDT |
0.0175 USDT |
0.0175 USDT |
| 2026-01-07 |
0.0191 USDT |
1,542,430.2000 |
0.0195 USDT |
0.0180 USDT |
0.0182 USDT |
0.0181 USDT |
| 2026-01-06 |
0.0191 USDT |
59,684.7000 |
0.0199 USDT |
0.0196 USDT |
0.0200 USDT |
0.0198 USDT |
| 2026-01-05 |
0.0183 USDT |
46,731.7000 |
0.0182 USDT |
0.0182 USDT |
0.0183 USDT |
0.0182 USDT |
| 2026-01-04 |
0.0193 USDT |
102,220.7000 |
0.0184 USDT |
0.0184 USDT |
0.0187 USDT |
0.0186 USDT |
| 2026-01-03 |
0.0184 USDT |
1,909,790.6000 |
0.0182 USDT |
0.0180 USDT |
0.0182 USDT |
0.0190 USDT |
| 2026-01-02 |
0.0172 USDT |
632,295.5000 |
0.0171 USDT |
0.0170 USDT |
0.0172 USDT |
0.0172 USDT |
| 2026-01-01 |
0.0167 USDT |
2,882,906.7000 |
0.0172 USDT |
0.0165 USDT |
0.0167 USDT |
0.0173 USDT |
| 2025-12-31 |
0.0158 USDT |
1,857,493.9000 |
0.0159 USDT |
0.0156 USDT |
0.0158 USDT |
0.0158 USDT |
| 2025-12-30 |
0.0159 USDT |
78,896.6000 |
0.0156 USDT |
0.0156 USDT |
0.0158 USDT |
0.0157 USDT |
| 2025-12-29 |
0.0154 USDT |
90,969.4000 |
0.0154 USDT |
0.0152 USDT |
0.0154 USDT |
0.0152 USDT |
| 2025-12-28 |
0.0156 USDT |
1,410,450.0000 |
0.0157 USDT |
0.0149 USDT |
0.0151 USDT |
0.0151 USDT |
| 2025-12-27 |
0.0158 USDT |
4,142,932.4000 |
0.0159 USDT |
0.0156 USDT |
0.0157 USDT |
0.0158 USDT |
| 2025-12-26 |
0.0151 USDT |
141,914.1000 |
0.0156 USDT |
0.0154 USDT |
0.0156 USDT |
0.0154 USDT |
| 2025-12-25 |
0.0154 USDT |
4,235,640.1000 |
0.0152 USDT |
0.0149 USDT |
0.0150 USDT |
0.0153 USDT |
| 2025-12-24 |
0.0148 USDT |
2,266,084.7000 |
0.0149 USDT |
0.0144 USDT |
0.0147 USDT |
0.0148 USDT |
| 2025-12-23 |
0.0149 USDT |
2,933,138.8000 |
0.0147 USDT |
0.0145 USDT |
0.0146 USDT |
0.0149 USDT |
| 2025-12-22 |
0.0151 USDT |
32,200.8000 |
0.0152 USDT |
0.0152 USDT |
0.0152 USDT |
0.0152 USDT |
| 2025-12-21 |
0.0158 USDT |
294,697.6000 |
0.0154 USDT |
0.0150 USDT |
0.0154 USDT |
0.0150 USDT |
| 2025-12-20 |
0.0160 USDT |
50,103.1000 |
0.0158 USDT |
0.0158 USDT |
0.0159 USDT |
0.0159 USDT |
| 2025-12-19 |
0.0155 USDT |
24,927.5000 |
0.0163 USDT |
0.0163 USDT |
0.0164 USDT |
0.0164 USDT |
| 2025-12-18 |
0.0156 USDT |
151,305.5000 |
0.0152 USDT |
0.0151 USDT |
0.0152 USDT |
0.0151 USDT |
| 2025-12-17 |
0.0147 USDT |
3,723,439.2000 |
0.0149 USDT |
0.0144 USDT |
0.0145 USDT |
0.0149 USDT |
| 2025-12-16 |
0.0146 USDT |
145,684.0000 |
0.0143 USDT |
0.0143 USDT |
0.0144 USDT |
0.0144 USDT |
| 2025-12-15 |
0.0145 USDT |
2,780,084.6000 |
0.0144 USDT |
0.0138 USDT |
0.0141 USDT |
0.0138 USDT |