Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.2793 USDT |
149,454.3000 HFT |
0.2823 USDT |
0.2799 USDT |
0.2827 USDT |
0.2885 USDT |
| 2024-05-01 |
0.2734 USDT |
530,499.4000 HFT |
0.2758 USDT |
0.2678 USDT |
0.2726 USDT |
0.2870 USDT |
| 2024-04-30 |
0.2679 USDT |
291,375.1000 HFT |
0.2648 USDT |
0.2569 USDT |
0.2619 USDT |
0.2682 USDT |
| 2024-04-29 |
0.2836 USDT |
85,856.9000 HFT |
0.2833 USDT |
0.2777 USDT |
0.2812 USDT |
0.2850 USDT |
| 2024-04-28 |
0.2969 USDT |
189,882.2000 HFT |
0.2935 USDT |
0.2918 USDT |
0.2942 USDT |
0.2963 USDT |
| 2024-04-27 |
0.2929 USDT |
200,153.2000 HFT |
0.2949 USDT |
0.2893 USDT |
0.2918 USDT |
0.2934 USDT |
| 2024-04-26 |
0.3017 USDT |
272,125.3000 HFT |
0.2967 USDT |
0.2919 USDT |
0.2984 USDT |
0.3024 USDT |
| 2024-04-25 |
0.3079 USDT |
184,185.8000 HFT |
0.3059 USDT |
0.3046 USDT |
0.3142 USDT |
0.3133 USDT |
| 2024-04-24 |
0.3246 USDT |
197,684.2000 HFT |
0.3143 USDT |
0.3102 USDT |
0.3147 USDT |
0.3113 USDT |
| 2024-04-23 |
0.3231 USDT |
285,754.2000 HFT |
0.3226 USDT |
0.3218 USDT |
0.3253 USDT |
0.3246 USDT |
| 2024-04-22 |
0.3230 USDT |
98,501.5000 HFT |
0.3202 USDT |
0.3202 USDT |
0.3247 USDT |
0.3262 USDT |
| 2024-04-21 |
0.3211 USDT |
260,328.3000 HFT |
0.3150 USDT |
0.3097 USDT |
0.3158 USDT |
0.3150 USDT |
| 2024-04-20 |
0.3172 USDT |
170,221.1000 HFT |
0.3304 USDT |
0.3255 USDT |
0.3281 USDT |
0.3280 USDT |
| 2024-04-19 |
0.3033 USDT |
156,561.4000 HFT |
0.3134 USDT |
0.3067 USDT |
0.3113 USDT |
0.3113 USDT |
| 2024-04-18 |
0.2989 USDT |
284,798.6000 HFT |
0.2968 USDT |
0.2937 USDT |
0.2982 USDT |
0.3038 USDT |
| 2024-04-17 |
0.2989 USDT |
359,602.2000 HFT |
0.2962 USDT |
0.2866 USDT |
0.2955 USDT |
0.3018 USDT |
| 2024-04-16 |
0.2980 USDT |
244,769.4000 HFT |
0.2935 USDT |
0.2884 USDT |
0.2953 USDT |
0.3067 USDT |
| 2024-04-15 |
0.3114 USDT |
764,860.6000 HFT |
0.3091 USDT |
0.2876 USDT |
0.3032 USDT |
0.3006 USDT |
| 2024-04-14 |
0.2923 USDT |
370,338.4000 HFT |
0.3035 USDT |
0.2888 USDT |
0.2966 USDT |
0.3061 USDT |
| 2024-04-13 |
0.3239 USDT |
810,958.3000 HFT |
0.3371 USDT |
0.2700 USDT |
0.2835 USDT |
0.2774 USDT |
| 2024-04-12 |
0.3595 USDT |
1,458,139.7000 HFT |
0.3816 USDT |
0.3066 USDT |
0.3371 USDT |
0.3329 USDT |
| 2024-04-11 |
0.4119 USDT |
484,504.4000 HFT |
0.4118 USDT |
0.3949 USDT |
0.4021 USDT |
0.4014 USDT |
| 2024-04-10 |
0.4233 USDT |
199,314.8000 HFT |
0.4208 USDT |
0.4134 USDT |
0.4209 USDT |
0.4230 USDT |
| 2024-04-09 |
0.4432 USDT |
211,906.7000 HFT |
0.4313 USDT |
0.4249 USDT |
0.4292 USDT |
0.4304 USDT |
| 2024-04-08 |
0.4361 USDT |
650,235.7000 HFT |
0.4389 USDT |
0.4335 USDT |
0.4395 USDT |
0.4497 USDT |
| 2024-04-07 |
0.4163 USDT |
176,562.6000 HFT |
0.4271 USDT |
0.4165 USDT |
0.4201 USDT |
0.4199 USDT |
| 2024-04-06 |
0.4058 USDT |
145,711.0000 HFT |
0.4035 USDT |
0.4014 USDT |
0.4040 USDT |
0.4084 USDT |
| 2024-04-05 |
0.4101 USDT |
293,079.0000 HFT |
0.4043 USDT |
0.4020 USDT |
0.4075 USDT |
0.4066 USDT |
| 2024-04-04 |
0.4279 USDT |
66,664.6000 HFT |
0.4343 USDT |
0.4268 USDT |
0.4313 USDT |
0.4270 USDT |
| 2024-04-03 |
0.4265 USDT |
1,157,321.8000 HFT |
0.4378 USDT |
0.4179 USDT |
0.4275 USDT |
0.4358 USDT |
| 2024-04-02 |
0.4130 USDT |
412,688.6000 HFT |
0.4030 USDT |
0.3961 USDT |
0.4037 USDT |
0.4137 USDT |
| 2024-04-01 |
0.4493 USDT |
356,349.2000 HFT |
0.4335 USDT |
0.4182 USDT |
0.4260 USDT |
0.4378 USDT |
| 2024-03-31 |
0.4446 USDT |
298,669.5000 HFT |
0.4422 USDT |
0.4389 USDT |
0.4412 USDT |
0.4529 USDT |
| 2024-03-30 |
0.4542 USDT |
192,166.3000 HFT |
0.4502 USDT |
0.4440 USDT |
0.4484 USDT |
0.4441 USDT |
| 2024-03-29 |
0.4585 USDT |
406,551.9000 HFT |
0.4583 USDT |
0.4451 USDT |
0.4564 USDT |
0.4564 USDT |
| 2024-03-28 |
0.4560 USDT |
412,281.4000 HFT |
0.4594 USDT |
0.4555 USDT |
0.4613 USDT |
0.4639 USDT |
| 2024-03-27 |
0.4592 USDT |
484,547.9000 HFT |
0.4564 USDT |
0.4433 USDT |
0.4494 USDT |
0.4477 USDT |
| 2024-03-26 |
0.4633 USDT |
263,716.0000 HFT |
0.4649 USDT |
0.4591 USDT |
0.4655 USDT |
0.4679 USDT |
| 2024-03-25 |
0.4544 USDT |
387,730.4000 HFT |
0.4571 USDT |
0.4544 USDT |
0.4625 USDT |
0.4589 USDT |
| 2024-03-24 |
0.4303 USDT |
361,922.8000 HFT |
0.4338 USDT |
0.4241 USDT |
0.4340 USDT |
0.4423 USDT |
| 2024-03-23 |
0.4309 USDT |
233,021.1000 HFT |
0.4345 USDT |
0.4317 USDT |
0.4331 USDT |
0.4318 USDT |
| 2024-03-22 |
0.4316 USDT |
456,572.8000 HFT |
0.4283 USDT |
0.4137 USDT |
0.4215 USDT |
0.4273 USDT |
| 2024-03-21 |
0.4393 USDT |
340,776.1000 HFT |
0.4405 USDT |
0.4251 USDT |
0.4347 USDT |
0.4327 USDT |
| 2024-03-20 |
0.4096 USDT |
783,355.9000 HFT |
0.4047 USDT |
0.3913 USDT |
0.4079 USDT |
0.4372 USDT |
| 2024-03-19 |
0.3920 USDT |
374,513.6000 HFT |
0.4216 USDT |
0.3921 USDT |
0.4059 USDT |
0.3931 USDT |
| 2024-03-18 |
0.4189 USDT |
515,404.5000 HFT |
0.4140 USDT |
0.3970 USDT |
0.4041 USDT |
0.4068 USDT |
| 2024-03-17 |
0.4263 USDT |
370,360.9000 HFT |
0.4199 USDT |
0.4198 USDT |
0.4273 USDT |
0.4358 USDT |
| 2024-03-16 |
0.4492 USDT |
870,294.2000 HFT |
0.4409 USDT |
0.4126 USDT |
0.4215 USDT |
0.4215 USDT |
| 2024-03-15 |
0.4644 USDT |
462,926.0000 HFT |
0.4657 USDT |
0.4562 USDT |
0.4664 USDT |
0.4662 USDT |
| 2024-03-14 |
0.5096 USDT |
125,318.5000 HFT |
0.4945 USDT |
0.4945 USDT |
0.5081 USDT |
0.5058 USDT |