Identifier on DigiFinex: hemi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.0596 USDT |
651,033.3000 |
0.0601 USDT |
0.0575 USDT |
0.0578 USDT |
0.0579 USDT |
| 2025-10-24 |
0.0598 USDT |
1,352,270.9000 |
0.0601 USDT |
0.0589 USDT |
0.0594 USDT |
0.0593 USDT |
| 2025-10-23 |
0.0565 USDT |
1,052,225.4000 |
0.0561 USDT |
0.0553 USDT |
0.0558 USDT |
0.0570 USDT |
| 2025-10-22 |
0.0568 USDT |
1,001,126.3000 |
0.0557 USDT |
0.0540 USDT |
0.0545 USDT |
0.0563 USDT |
| 2025-10-21 |
0.0606 USDT |
81,127.9000 |
0.0600 USDT |
0.0586 USDT |
0.0587 USDT |
0.0587 USDT |
| 2025-10-20 |
0.0631 USDT |
28,561.5000 |
0.0635 USDT |
0.0628 USDT |
0.0636 USDT |
0.0633 USDT |
| 2025-10-19 |
0.0609 USDT |
3,034.1000 |
0.0625 USDT |
0.0623 USDT |
0.0625 USDT |
0.0623 USDT |
| 2025-10-18 |
0.0613 USDT |
23,900.1000 |
0.0618 USDT |
0.0618 USDT |
0.0623 USDT |
0.0620 USDT |
| 2025-10-17 |
0.0611 USDT |
701,766.7000 |
0.0585 USDT |
0.0585 USDT |
0.0596 USDT |
0.0614 USDT |
| 2025-10-16 |
0.0646 USDT |
2,478.0000 |
0.0624 USDT |
0.0622 USDT |
0.0625 USDT |
0.0623 USDT |
| 2025-10-15 |
0.0664 USDT |
1,000,909.8000 |
0.0657 USDT |
0.0637 USDT |
0.0648 USDT |
0.0644 USDT |
| 2025-10-14 |
0.0672 USDT |
191,381.8000 |
0.0671 USDT |
0.0669 USDT |
0.0682 USDT |
0.0676 USDT |
| 2025-10-13 |
0.0685 USDT |
784,810.1000 |
0.0708 USDT |
0.0674 USDT |
0.0691 USDT |
0.0716 USDT |
| 2025-10-12 |
0.0682 USDT |
1,763,777.4000 |
0.0673 USDT |
0.0656 USDT |
0.0674 USDT |
0.0699 USDT |
| 2025-10-11 |
0.0695 USDT |
31,713.9000 |
0.0697 USDT |
0.0697 USDT |
0.0701 USDT |
0.0698 USDT |
| 2025-10-10 |
0.0870 USDT |
63,734.4000 |
0.0881 USDT |
0.0867 USDT |
0.0888 USDT |
0.0868 USDT |
| 2025-10-09 |
0.1003 USDT |
168,889.3000 |
0.0873 USDT |
0.0852 USDT |
0.0881 USDT |
0.0862 USDT |
| 2025-10-08 |
0.0906 USDT |
4,067,014.6000 |
0.0894 USDT |
0.0852 USDT |
0.0872 USDT |
0.0992 USDT |
| 2025-10-07 |
0.0931 USDT |
224,527.4000 |
0.0928 USDT |
0.0906 USDT |
0.0930 USDT |
0.0911 USDT |
| 2025-10-06 |
0.0929 USDT |
7,688.0000 |
0.0932 USDT |
0.0930 USDT |
0.0936 USDT |
0.0930 USDT |
| 2025-10-05 |
0.0903 USDT |
1,042,507.7000 |
0.0921 USDT |
0.0877 USDT |
0.0891 USDT |
0.0935 USDT |
| 2025-10-04 |
0.0907 USDT |
912,170.1000 |
0.0924 USDT |
0.0889 USDT |
0.0900 USDT |
0.0899 USDT |
| 2025-10-03 |
0.0899 USDT |
2,281,596.7000 |
0.0911 USDT |
0.0865 USDT |
0.0878 USDT |
0.0881 USDT |
| 2025-10-02 |
0.0962 USDT |
1,255,527.7000 |
0.0928 USDT |
0.0905 USDT |
0.0917 USDT |
0.0908 USDT |
| 2025-10-01 |
0.0917 USDT |
4,039,419.7000 |
0.0905 USDT |
0.0870 USDT |
0.0888 USDT |
0.0939 USDT |
| 2025-09-30 |
0.0933 USDT |
5,288,245.8000 |
0.0894 USDT |
0.0824 USDT |
0.0850 USDT |
0.0931 USDT |
| 2025-09-29 |
0.1023 USDT |
68.3000 |
0.0924 USDT |
0.0924 USDT |
0.0924 USDT |
0.0924 USDT |
| 2025-09-28 |
0.1073 USDT |
197,453.6000 |
0.1065 USDT |
0.1064 USDT |
0.1090 USDT |
0.1072 USDT |
| 2025-09-27 |
0.1197 USDT |
2,126,283.6000 |
0.1209 USDT |
0.1094 USDT |
0.1115 USDT |
0.1100 USDT |
| 2025-09-26 |
0.1342 USDT |
239,693.8000 |
0.1230 USDT |
0.1206 USDT |
0.1233 USDT |
0.1226 USDT |
| 2025-09-25 |
0.1495 USDT |
8,943,652.8000 |
0.1563 USDT |
0.1268 USDT |
0.1312 USDT |
0.1294 USDT |
| 2025-09-24 |
0.1626 USDT |
46,436.5000 |
0.1772 USDT |
0.1742 USDT |
0.1772 USDT |
0.1743 USDT |
| 2025-09-23 |
0.1347 USDT |
53,657,124.2000 |
0.1001 USDT |
0.0992 USDT |
0.1131 USDT |
0.1266 USDT |
| 2025-09-22 |
0.0923 USDT |
12,535,071.1000 |
0.0855 USDT |
0.0761 USDT |
0.0809 USDT |
0.0873 USDT |
| 2025-09-21 |
0.0934 USDT |
40,676,431.0000 |
0.0615 USDT |
0.0615 USDT |
0.0650 USDT |
0.0942 USDT |
| 2025-09-20 |
0.0574 USDT |
476,538.5000 |
0.0602 USDT |
0.0569 USDT |
0.0602 USDT |
0.0569 USDT |
| 2025-09-19 |
0.0599 USDT |
5,324,333.7000 |
0.0647 USDT |
0.0549 USDT |
0.0556 USDT |
0.0563 USDT |
| 2025-09-18 |
0.0550 USDT |
5,767,015.8000 |
0.0554 USDT |
0.0531 USDT |
0.0547 USDT |
0.0547 USDT |
| 2025-09-17 |
0.0597 USDT |
36,469,248.0000 |
0.0610 USDT |
0.0532 USDT |
0.0577 USDT |
0.0579 USDT |
| 2025-09-16 |
0.0475 USDT |
341,919.9000 |
0.0467 USDT |
0.0465 USDT |
0.0472 USDT |
0.0472 USDT |
| 2025-09-15 |
0.0496 USDT |
1,477,334.3000 |
0.0513 USDT |
0.0469 USDT |
0.0487 USDT |
0.0478 USDT |
| 2025-09-14 |
0.0523 USDT |
105,777.2000 |
0.0470 USDT |
0.0465 USDT |
0.0470 USDT |
0.0468 USDT |
| 2025-09-13 |
0.0474 USDT |
3,038,828.7000 |
0.0456 USDT |
0.0451 USDT |
0.0462 USDT |
0.0489 USDT |
| 2025-09-12 |
0.0416 USDT |
1,090,825.4000 |
0.0405 USDT |
0.0396 USDT |
0.0404 USDT |
0.0407 USDT |
| 2025-09-11 |
0.0437 USDT |
44,769.5000 |
0.0458 USDT |
0.0450 USDT |
0.0463 USDT |
0.0450 USDT |
| 2025-09-10 |
0.0393 USDT |
9,865.4000 |
0.0402 USDT |
0.0402 USDT |
0.0406 USDT |
0.0406 USDT |
| 2025-09-09 |
0.0382 USDT |
36,706.3000 |
0.0363 USDT |
0.0357 USDT |
0.0363 USDT |
0.0357 USDT |
| 2025-09-08 |
0.0380 USDT |
3,611,674.3000 |
0.0376 USDT |
0.0358 USDT |
0.0366 USDT |
0.0366 USDT |
| 2025-09-07 |
0.0387 USDT |
3,390,539.2000 |
0.0404 USDT |
0.0373 USDT |
0.0380 USDT |
0.0373 USDT |
| 2025-09-06 |
0.0333 USDT |
168,252.1000 |
0.0350 USDT |
0.0346 USDT |
0.0351 USDT |
0.0347 USDT |