Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-03 |
0.1436 USDT |
208,172.1000 HFT |
0.1318 USDT |
0.1296 USDT |
0.1323 USDT |
0.1302 USDT |
| 2025-07-02 |
0.1349 USDT |
20,862,931.0000 HFT |
0.1296 USDT |
0.1217 USDT |
0.1277 USDT |
0.1397 USDT |
| 2025-07-01 |
0.1217 USDT |
91,216.3000 HFT |
0.1328 USDT |
0.1319 USDT |
0.1329 USDT |
0.1325 USDT |
| 2025-06-30 |
0.0991 USDT |
7,649,823.9000 HFT |
0.1417 USDT |
0.1395 USDT |
0.1535 USDT |
0.1456 USDT |
| 2025-06-29 |
0.0570 USDT |
156,838.5000 HFT |
0.0600 USDT |
0.0592 USDT |
0.0600 USDT |
0.0594 USDT |
| 2025-06-28 |
0.0540 USDT |
232,473.1000 HFT |
0.0562 USDT |
0.0560 USDT |
0.0569 USDT |
0.0569 USDT |
| 2025-06-27 |
0.0519 USDT |
4,358,275.1000 HFT |
0.0514 USDT |
0.0502 USDT |
0.0507 USDT |
0.0515 USDT |
| 2025-06-26 |
0.0531 USDT |
292,911.4000 HFT |
0.0514 USDT |
0.0508 USDT |
0.0514 USDT |
0.0508 USDT |
| 2025-06-25 |
0.0543 USDT |
3,538,778.3000 HFT |
0.0539 USDT |
0.0525 USDT |
0.0527 USDT |
0.0525 USDT |
| 2025-06-24 |
0.0523 USDT |
125,886.3000 HFT |
0.0538 USDT |
0.0538 USDT |
0.0542 USDT |
0.0542 USDT |
| 2025-06-23 |
0.0472 USDT |
150,676.4000 HFT |
0.0493 USDT |
0.0491 USDT |
0.0496 USDT |
0.0492 USDT |
| 2025-06-22 |
0.0482 USDT |
1,581,121.2000 HFT |
0.0473 USDT |
0.0461 USDT |
0.0465 USDT |
0.0465 USDT |
| 2025-06-21 |
0.0512 USDT |
1,440,638.8000 HFT |
0.0525 USDT |
0.0483 USDT |
0.0486 USDT |
0.0484 USDT |
| 2025-06-20 |
0.0523 USDT |
1,235,070.6000 HFT |
0.0525 USDT |
0.0519 USDT |
0.0525 USDT |
0.0542 USDT |
| 2025-06-19 |
0.0516 USDT |
1,094,623.2000 HFT |
0.0526 USDT |
0.0505 USDT |
0.0513 USDT |
0.0511 USDT |
| 2025-06-18 |
0.0517 USDT |
19,950.1000 HFT |
0.0501 USDT |
0.0499 USDT |
0.0501 USDT |
0.0501 USDT |
| 2025-06-17 |
0.0555 USDT |
24,139.3000 HFT |
0.0538 USDT |
0.0538 USDT |
0.0540 USDT |
0.0538 USDT |
| 2025-06-16 |
0.0553 USDT |
102,252.5000 HFT |
0.0570 USDT |
0.0568 USDT |
0.0572 USDT |
0.0572 USDT |
| 2025-06-15 |
0.0527 USDT |
1,089,110.3000 HFT |
0.0526 USDT |
0.0523 USDT |
0.0527 USDT |
0.0538 USDT |
| 2025-06-14 |
0.0526 USDT |
61,548.5000 HFT |
0.0532 USDT |
0.0532 USDT |
0.0535 USDT |
0.0535 USDT |
| 2025-06-13 |
0.0528 USDT |
208,596.2000 HFT |
0.0522 USDT |
0.0517 USDT |
0.0523 USDT |
0.0523 USDT |
| 2025-06-12 |
0.0616 USDT |
113,280.0000 HFT |
0.0577 USDT |
0.0575 USDT |
0.0579 USDT |
0.0575 USDT |
| 2025-06-11 |
0.0645 USDT |
230,864.3000 HFT |
0.0652 USDT |
0.0641 USDT |
0.0652 USDT |
0.0641 USDT |
| 2025-06-10 |
0.0624 USDT |
686,268.8000 HFT |
0.0636 USDT |
0.0616 USDT |
0.0622 USDT |
0.0620 USDT |
| 2025-06-09 |
0.0609 USDT |
5,677,266.6000 HFT |
0.0610 USDT |
0.0594 USDT |
0.0610 USDT |
0.0622 USDT |
| 2025-06-08 |
0.0575 USDT |
1,030,158.3000 HFT |
0.0570 USDT |
0.0570 USDT |
0.0576 USDT |
0.0594 USDT |
| 2025-06-07 |
0.0561 USDT |
36,010.0000 HFT |
0.0572 USDT |
0.0572 USDT |
0.0574 USDT |
0.0572 USDT |
| 2025-06-06 |
0.0552 USDT |
122,848.6000 HFT |
0.0551 USDT |
0.0546 USDT |
0.0551 USDT |
0.0548 USDT |
| 2025-06-05 |
0.0588 USDT |
54,016.3000 HFT |
0.0576 USDT |
0.0570 USDT |
0.0576 USDT |
0.0574 USDT |
| 2025-06-04 |
0.0610 USDT |
31,651.1000 HFT |
0.0597 USDT |
0.0592 USDT |
0.0597 USDT |
0.0594 USDT |
| 2025-06-03 |
0.0619 USDT |
968,816.0000 HFT |
0.0623 USDT |
0.0604 USDT |
0.0608 USDT |
0.0604 USDT |
| 2025-06-02 |
0.0601 USDT |
140,034.8000 HFT |
0.0620 USDT |
0.0618 USDT |
0.0624 USDT |
0.0622 USDT |
| 2025-06-01 |
0.0590 USDT |
62,757.0000 HFT |
0.0593 USDT |
0.0593 USDT |
0.0595 USDT |
0.0595 USDT |
| 2025-05-31 |
0.0583 USDT |
46,602.6000 HFT |
0.0596 USDT |
0.0594 USDT |
0.0602 USDT |
0.0602 USDT |
| 2025-05-30 |
0.0641 USDT |
31,526.1000 HFT |
0.0608 USDT |
0.0604 USDT |
0.0608 USDT |
0.0606 USDT |
| 2025-05-29 |
0.0710 USDT |
1,662,408.4000 HFT |
0.0724 USDT |
0.0685 USDT |
0.0694 USDT |
0.0692 USDT |
| 2025-05-28 |
0.0723 USDT |
172,334.6000 HFT |
0.0699 USDT |
0.0699 USDT |
0.0715 USDT |
0.0713 USDT |
| 2025-05-27 |
0.0745 USDT |
1,762,806.7000 HFT |
0.0748 USDT |
0.0734 USDT |
0.0747 USDT |
0.0750 USDT |
| 2025-05-26 |
0.0724 USDT |
785,899.2000 HFT |
0.0747 USDT |
0.0729 USDT |
0.0738 USDT |
0.0732 USDT |
| 2025-05-25 |
0.0699 USDT |
76,079.8000 HFT |
0.0694 USDT |
0.0694 USDT |
0.0706 USDT |
0.0706 USDT |
| 2025-05-24 |
0.0761 USDT |
39,908.4000 HFT |
0.0745 USDT |
0.0743 USDT |
0.0747 USDT |
0.0743 USDT |
| 2025-05-23 |
0.0832 USDT |
42,372.0000 HFT |
0.0803 USDT |
0.0792 USDT |
0.0803 USDT |
0.0795 USDT |
| 2025-05-22 |
0.0818 USDT |
6,911.7000 HFT |
0.0832 USDT |
0.0830 USDT |
0.0833 USDT |
0.0832 USDT |
| 2025-05-21 |
0.0748 USDT |
68,762.3000 HFT |
0.0738 USDT |
0.0734 USDT |
0.0742 USDT |
0.0736 USDT |
| 2025-05-20 |
0.0731 USDT |
1,154,788.2000 HFT |
0.0716 USDT |
0.0712 USDT |
0.0720 USDT |
0.0750 USDT |
| 2025-05-19 |
0.0721 USDT |
1,130,593.0000 HFT |
0.0709 USDT |
0.0695 USDT |
0.0709 USDT |
0.0728 USDT |
| 2025-05-18 |
0.0743 USDT |
93,523.0000 HFT |
0.0719 USDT |
0.0704 USDT |
0.0719 USDT |
0.0706 USDT |
| 2025-05-17 |
0.0744 USDT |
142,362.3000 HFT |
0.0731 USDT |
0.0729 USDT |
0.0741 USDT |
0.0739 USDT |
| 2025-05-16 |
0.0798 USDT |
21,113.8000 HFT |
0.0781 USDT |
0.0777 USDT |
0.0781 USDT |
0.0779 USDT |
| 2025-05-15 |
0.0812 USDT |
2,018,297.4000 HFT |
0.0796 USDT |
0.0772 USDT |
0.0796 USDT |
0.0792 USDT |