Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.0540 USDT |
4,446,774.8000 HFT |
0.0547 USDT |
0.0484 USDT |
0.0503 USDT |
0.0524 USDT |
| 2025-10-16 |
0.0557 USDT |
6,394,036.3000 HFT |
0.0569 USDT |
0.0529 USDT |
0.0544 USDT |
0.0542 USDT |
| 2025-10-15 |
0.0566 USDT |
1,312,933.9000 HFT |
0.0556 USDT |
0.0537 USDT |
0.0549 USDT |
0.0543 USDT |
| 2025-10-14 |
0.0574 USDT |
1,875,655.8000 HFT |
0.0567 USDT |
0.0555 USDT |
0.0567 USDT |
0.0569 USDT |
| 2025-10-13 |
0.0573 USDT |
5,703,028.6000 HFT |
0.0552 USDT |
0.0545 USDT |
0.0554 USDT |
0.0616 USDT |
| 2025-10-12 |
0.0525 USDT |
41,199.2000 HFT |
0.0508 USDT |
0.0508 USDT |
0.0510 USDT |
0.0510 USDT |
| 2025-10-11 |
0.0538 USDT |
79,964.1000 HFT |
0.0525 USDT |
0.0525 USDT |
0.0537 USDT |
0.0537 USDT |
| 2025-10-10 |
0.0728 USDT |
176,152.4000 HFT |
0.0697 USDT |
0.0683 USDT |
0.0697 USDT |
0.0683 USDT |
| 2025-10-09 |
0.0718 USDT |
141,645.9000 HFT |
0.0717 USDT |
0.0713 USDT |
0.0717 USDT |
0.0713 USDT |
| 2025-10-08 |
0.0726 USDT |
486,824.2000 HFT |
0.0733 USDT |
0.0724 USDT |
0.0732 USDT |
0.0732 USDT |
| 2025-10-07 |
0.0754 USDT |
210,875.5000 HFT |
0.0721 USDT |
0.0711 USDT |
0.0732 USDT |
0.0730 USDT |
| 2025-10-06 |
0.0742 USDT |
1,683,875.8000 HFT |
0.0731 USDT |
0.0729 USDT |
0.0739 USDT |
0.0769 USDT |
| 2025-10-05 |
0.0753 USDT |
1,319,133.4000 HFT |
0.0757 USDT |
0.0723 USDT |
0.0733 USDT |
0.0723 USDT |
| 2025-10-04 |
0.0761 USDT |
282,636.1000 HFT |
0.0750 USDT |
0.0739 USDT |
0.0754 USDT |
0.0746 USDT |
| 2025-10-03 |
0.0775 USDT |
244,139.8000 HFT |
0.0783 USDT |
0.0775 USDT |
0.0785 USDT |
0.0778 USDT |
| 2025-10-02 |
0.0776 USDT |
1,292,031.8000 HFT |
0.0788 USDT |
0.0762 USDT |
0.0780 USDT |
0.0786 USDT |
| 2025-10-01 |
0.0751 USDT |
31,889.7000 HFT |
0.0769 USDT |
0.0769 USDT |
0.0773 USDT |
0.0769 USDT |
| 2025-09-30 |
0.0722 USDT |
40,385.9000 HFT |
0.0723 USDT |
0.0721 USDT |
0.0727 USDT |
0.0727 USDT |
| 2025-09-29 |
0.0752 USDT |
5,192.7000 HFT |
0.0742 USDT |
0.0738 USDT |
0.0742 USDT |
0.0740 USDT |
| 2025-09-28 |
0.0743 USDT |
987,227.0000 HFT |
0.0731 USDT |
0.0725 USDT |
0.0733 USDT |
0.0764 USDT |
| 2025-09-27 |
0.0750 USDT |
2,376,503.6000 HFT |
0.0746 USDT |
0.0743 USDT |
0.0751 USDT |
0.0754 USDT |
| 2025-09-26 |
0.0709 USDT |
1,807,502.8000 HFT |
0.0704 USDT |
0.0683 USDT |
0.0700 USDT |
0.0715 USDT |
| 2025-09-25 |
0.0762 USDT |
2,340,775.7000 HFT |
0.0778 USDT |
0.0725 USDT |
0.0744 USDT |
0.0746 USDT |
| 2025-09-24 |
0.0788 USDT |
72,130.2000 HFT |
0.0776 USDT |
0.0774 USDT |
0.0778 USDT |
0.0776 USDT |
| 2025-09-23 |
0.0779 USDT |
88,212.5000 HFT |
0.0789 USDT |
0.0787 USDT |
0.0797 USDT |
0.0791 USDT |
| 2025-09-22 |
0.0798 USDT |
4,597.5000 HFT |
0.0785 USDT |
0.0785 USDT |
0.0788 USDT |
0.0788 USDT |
| 2025-09-21 |
0.0890 USDT |
72,757.8000 HFT |
0.0885 USDT |
0.0874 USDT |
0.0885 USDT |
0.0874 USDT |
| 2025-09-20 |
0.0870 USDT |
1,378,349.0000 HFT |
0.0864 USDT |
0.0857 USDT |
0.0865 USDT |
0.0894 USDT |
| 2025-09-19 |
0.0900 USDT |
19,150.9000 HFT |
0.0870 USDT |
0.0864 USDT |
0.0870 USDT |
0.0864 USDT |
| 2025-09-18 |
0.0912 USDT |
250,627.3000 HFT |
0.0938 USDT |
0.0932 USDT |
0.0945 USDT |
0.0932 USDT |
| 2025-09-17 |
0.0901 USDT |
40,006.9000 HFT |
0.0864 USDT |
0.0864 USDT |
0.0870 USDT |
0.0866 USDT |
| 2025-09-16 |
0.0885 USDT |
1,224,103.0000 HFT |
0.0882 USDT |
0.0878 USDT |
0.0887 USDT |
0.0914 USDT |
| 2025-09-15 |
0.0889 USDT |
1,287,275.2000 HFT |
0.0868 USDT |
0.0853 USDT |
0.0862 USDT |
0.0870 USDT |
| 2025-09-14 |
0.0941 USDT |
1,958,033.7000 HFT |
0.0957 USDT |
0.0903 USDT |
0.0914 USDT |
0.0910 USDT |
| 2025-09-13 |
0.0942 USDT |
43,573.6000 HFT |
0.0948 USDT |
0.0945 USDT |
0.0955 USDT |
0.0948 USDT |
| 2025-09-12 |
0.0922 USDT |
82,145.6000 HFT |
0.0917 USDT |
0.0917 USDT |
0.0925 USDT |
0.0923 USDT |
| 2025-09-11 |
0.0943 USDT |
882,515.5000 HFT |
0.0931 USDT |
0.0907 USDT |
0.0923 USDT |
0.0915 USDT |
| 2025-09-10 |
0.0930 USDT |
4,118,361.7000 HFT |
0.0922 USDT |
0.0918 USDT |
0.0933 USDT |
0.0938 USDT |
| 2025-09-09 |
0.0901 USDT |
62,535.0000 HFT |
0.0882 USDT |
0.0882 USDT |
0.0885 USDT |
0.0883 USDT |
| 2025-09-08 |
0.0933 USDT |
99,230.9000 HFT |
0.0930 USDT |
0.0924 USDT |
0.0938 USDT |
0.0938 USDT |
| 2025-09-07 |
0.0957 USDT |
180,258.2000 HFT |
0.0944 USDT |
0.0935 USDT |
0.0950 USDT |
0.0943 USDT |
| 2025-09-06 |
0.0991 USDT |
87,763.1000 HFT |
0.0944 USDT |
0.0942 USDT |
0.0950 USDT |
0.0948 USDT |
| 2025-09-05 |
0.0987 USDT |
14,335,399.4000 HFT |
0.0928 USDT |
0.0917 USDT |
0.0928 USDT |
0.1007 USDT |
| 2025-09-04 |
0.0887 USDT |
1,905,358.3000 HFT |
0.0865 USDT |
0.0850 USDT |
0.0865 USDT |
0.0871 USDT |
| 2025-09-03 |
0.0905 USDT |
553,978.7000 HFT |
0.0932 USDT |
0.0930 USDT |
0.0949 USDT |
0.0949 USDT |
| 2025-09-02 |
0.0821 USDT |
339,615.7000 HFT |
0.0832 USDT |
0.0832 USDT |
0.0853 USDT |
0.0853 USDT |
| 2025-09-01 |
0.0802 USDT |
59,279.5000 HFT |
0.0778 USDT |
0.0772 USDT |
0.0780 USDT |
0.0776 USDT |
| 2025-08-31 |
0.0809 USDT |
84,388.3000 HFT |
0.0817 USDT |
0.0815 USDT |
0.0824 USDT |
0.0824 USDT |
| 2025-08-30 |
0.0794 USDT |
768,421.0000 HFT |
0.0797 USDT |
0.0784 USDT |
0.0788 USDT |
0.0788 USDT |
| 2025-08-29 |
0.0793 USDT |
1,298,651.3000 HFT |
0.0798 USDT |
0.0754 USDT |
0.0766 USDT |
0.0773 USDT |