Identifier on DigiFinex: hemi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0145 USDT |
2,780,084.6000 |
0.0144 USDT |
0.0138 USDT |
0.0141 USDT |
0.0138 USDT |
| 2025-12-14 |
0.0145 USDT |
157,434.9000 |
0.0143 USDT |
0.0143 USDT |
0.0145 USDT |
0.0145 USDT |
| 2025-12-13 |
0.0147 USDT |
93,382.2000 |
0.0147 USDT |
0.0146 USDT |
0.0148 USDT |
0.0147 USDT |
| 2025-12-12 |
0.0149 USDT |
98,633.0000 |
0.0145 USDT |
0.0144 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-12-11 |
0.0146 USDT |
3,460,261.5000 |
0.0148 USDT |
0.0141 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-12-10 |
0.0155 USDT |
241,412.6000 |
0.0156 USDT |
0.0156 USDT |
0.0157 USDT |
0.0156 USDT |
| 2025-12-09 |
0.0158 USDT |
18,647.8000 |
0.0156 USDT |
0.0156 USDT |
0.0156 USDT |
0.0156 USDT |
| 2025-12-08 |
0.0171 USDT |
5,556,687.8000 |
0.0170 USDT |
0.0155 USDT |
0.0157 USDT |
0.0161 USDT |
| 2025-12-07 |
0.0176 USDT |
481,215.4000 |
0.0173 USDT |
0.0169 USDT |
0.0177 USDT |
0.0169 USDT |
| 2025-12-06 |
0.0140 USDT |
3,671,593.0000 |
0.0140 USDT |
0.0137 USDT |
0.0138 USDT |
0.0141 USDT |
| 2025-12-05 |
0.0153 USDT |
61,007.7000 |
0.0140 USDT |
0.0139 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-12-04 |
0.0159 USDT |
4,551,396.8000 |
0.0179 USDT |
0.0165 USDT |
0.0182 USDT |
0.0168 USDT |
| 2025-12-03 |
0.0145 USDT |
4,938,938.1000 |
0.0146 USDT |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-12-02 |
0.0140 USDT |
10,597,573.9000 |
0.0138 USDT |
0.0135 USDT |
0.0138 USDT |
0.0142 USDT |
| 2025-12-01 |
0.0148 USDT |
12,859,448.8000 |
0.0149 USDT |
0.0135 USDT |
0.0137 USDT |
0.0136 USDT |
| 2025-11-30 |
0.0171 USDT |
3,264,885.4000 |
0.0164 USDT |
0.0162 USDT |
0.0164 USDT |
0.0165 USDT |
| 2025-11-29 |
0.0189 USDT |
5,680,605.9000 |
0.0187 USDT |
0.0175 USDT |
0.0179 USDT |
0.0179 USDT |
| 2025-11-28 |
0.0211 USDT |
3,311,906.8000 |
0.0208 USDT |
0.0205 USDT |
0.0207 USDT |
0.0209 USDT |
| 2025-11-27 |
0.0226 USDT |
4,108,245.0000 |
0.0230 USDT |
0.0216 USDT |
0.0219 USDT |
0.0218 USDT |
| 2025-11-26 |
0.0253 USDT |
239,064.6000 |
0.0231 USDT |
0.0231 USDT |
0.0235 USDT |
0.0234 USDT |
| 2025-11-25 |
0.0252 USDT |
15,259,249.4000 |
0.0211 USDT |
0.0208 USDT |
0.0212 USDT |
0.0256 USDT |
| 2025-11-24 |
0.0198 USDT |
2,849,058.0000 |
0.0196 USDT |
0.0193 USDT |
0.0197 USDT |
0.0198 USDT |
| 2025-11-23 |
0.0197 USDT |
61,578.7000 |
0.0196 USDT |
0.0196 USDT |
0.0197 USDT |
0.0196 USDT |
| 2025-11-22 |
0.0204 USDT |
265,676.1000 |
0.0199 USDT |
0.0197 USDT |
0.0200 USDT |
0.0197 USDT |
| 2025-11-21 |
0.0202 USDT |
8,052,494.8000 |
0.0203 USDT |
0.0180 USDT |
0.0188 USDT |
0.0215 USDT |
| 2025-11-20 |
0.0218 USDT |
4,173,713.3000 |
0.0215 USDT |
0.0210 USDT |
0.0212 USDT |
0.0221 USDT |
| 2025-11-19 |
0.0225 USDT |
1,287,536.6000 |
0.0230 USDT |
0.0220 USDT |
0.0223 USDT |
0.0220 USDT |
| 2025-11-18 |
0.0221 USDT |
205,107.1000 |
0.0232 USDT |
0.0232 USDT |
0.0234 USDT |
0.0233 USDT |
| 2025-11-17 |
0.0241 USDT |
1,299,785.2000 |
0.0237 USDT |
0.0225 USDT |
0.0227 USDT |
0.0226 USDT |
| 2025-11-16 |
0.0253 USDT |
1,569,009.8000 |
0.0261 USDT |
0.0241 USDT |
0.0246 USDT |
0.0243 USDT |
| 2025-11-15 |
0.0273 USDT |
20,218.0000 |
0.0271 USDT |
0.0270 USDT |
0.0271 USDT |
0.0271 USDT |
| 2025-11-14 |
0.0274 USDT |
2,923,373.8000 |
0.0271 USDT |
0.0260 USDT |
0.0266 USDT |
0.0275 USDT |
| 2025-11-13 |
0.0312 USDT |
2,147,318.4000 |
0.0315 USDT |
0.0303 USDT |
0.0305 USDT |
0.0303 USDT |
| 2025-11-12 |
0.0333 USDT |
837,917.8000 |
0.0324 USDT |
0.0318 USDT |
0.0325 USDT |
0.0324 USDT |
| 2025-11-11 |
0.0346 USDT |
59,033.0000 |
0.0336 USDT |
0.0333 USDT |
0.0336 USDT |
0.0334 USDT |
| 2025-11-10 |
0.0379 USDT |
2,000,652.3000 |
0.0375 USDT |
0.0357 USDT |
0.0361 USDT |
0.0362 USDT |
| 2025-11-09 |
0.0372 USDT |
77,237.5000 |
0.0391 USDT |
0.0385 USDT |
0.0391 USDT |
0.0385 USDT |
| 2025-11-08 |
0.0354 USDT |
1,222,151.3000 |
0.0356 USDT |
0.0335 USDT |
0.0341 USDT |
0.0337 USDT |
| 2025-11-07 |
0.0338 USDT |
1,199,692.3000 |
0.0336 USDT |
0.0325 USDT |
0.0336 USDT |
0.0337 USDT |
| 2025-11-06 |
0.0355 USDT |
2,297,987.0000 |
0.0373 USDT |
0.0332 USDT |
0.0342 USDT |
0.0332 USDT |
| 2025-11-05 |
0.0346 USDT |
1,285.0000 |
0.0358 USDT |
0.0358 USDT |
0.0359 USDT |
0.0359 USDT |
| 2025-11-04 |
0.0352 USDT |
80,208.8000 |
0.0365 USDT |
0.0359 USDT |
0.0365 USDT |
0.0359 USDT |
| 2025-11-03 |
0.0367 USDT |
2,152,625.9000 |
0.0373 USDT |
0.0346 USDT |
0.0352 USDT |
0.0354 USDT |
| 2025-11-02 |
0.0406 USDT |
1,049,937.1000 |
0.0413 USDT |
0.0389 USDT |
0.0397 USDT |
0.0403 USDT |
| 2025-11-01 |
0.0419 USDT |
54,594.7000 |
0.0421 USDT |
0.0417 USDT |
0.0421 USDT |
0.0418 USDT |
| 2025-10-31 |
0.0425 USDT |
636,120.9000 |
0.0411 USDT |
0.0410 USDT |
0.0413 USDT |
0.0429 USDT |
| 2025-10-30 |
0.0467 USDT |
908,596.4000 |
0.0486 USDT |
0.0426 USDT |
0.0437 USDT |
0.0437 USDT |
| 2025-10-29 |
0.0501 USDT |
18,607.0000 |
0.0484 USDT |
0.0483 USDT |
0.0487 USDT |
0.0485 USDT |
| 2025-10-28 |
0.0543 USDT |
619,209.9000 |
0.0538 USDT |
0.0527 USDT |
0.0539 USDT |
0.0527 USDT |
| 2025-10-27 |
0.0581 USDT |
10,633.4000 |
0.0559 USDT |
0.0555 USDT |
0.0559 USDT |
0.0559 USDT |