Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
0.5129 USDT |
1,065,483.6000 HFT |
0.4973 USDT |
0.4971 USDT |
0.5052 USDT |
0.5131 USDT |
| 2024-03-12 |
0.4984 USDT |
708,817.0000 HFT |
0.4982 USDT |
0.4952 USDT |
0.5054 USDT |
0.5163 USDT |
| 2024-03-11 |
0.5044 USDT |
72,118.7000 HFT |
0.4978 USDT |
0.4926 USDT |
0.4954 USDT |
0.4934 USDT |
| 2024-03-10 |
0.4897 USDT |
602,789.3000 HFT |
0.4860 USDT |
0.4856 USDT |
0.5036 USDT |
0.4913 USDT |
| 2024-03-09 |
0.4983 USDT |
459,115.3000 HFT |
0.5043 USDT |
0.4842 USDT |
0.4892 USDT |
0.4882 USDT |
| 2024-03-08 |
0.4774 USDT |
47,939.9000 HFT |
0.4778 USDT |
0.4766 USDT |
0.4806 USDT |
0.4804 USDT |
| 2024-03-07 |
0.4710 USDT |
650,093.4000 HFT |
0.4728 USDT |
0.4679 USDT |
0.4772 USDT |
0.4867 USDT |
| 2024-03-06 |
0.4428 USDT |
491,373.4000 HFT |
0.4472 USDT |
0.4446 USDT |
0.4529 USDT |
0.4607 USDT |
| 2024-03-05 |
0.4666 USDT |
1,325,552.7000 HFT |
0.4713 USDT |
0.4394 USDT |
0.4567 USDT |
0.4514 USDT |
| 2024-03-04 |
0.4891 USDT |
853,865.6000 HFT |
0.4552 USDT |
0.4544 USDT |
0.4746 USDT |
0.4796 USDT |
| 2024-03-03 |
0.4957 USDT |
612,215.2000 HFT |
0.4982 USDT |
0.4936 USDT |
0.4989 USDT |
0.5071 USDT |
| 2024-03-02 |
0.4666 USDT |
446,552.2000 HFT |
0.4724 USDT |
0.4645 USDT |
0.4711 USDT |
0.4736 USDT |
| 2024-03-01 |
0.4380 USDT |
759,448.3000 HFT |
0.4421 USDT |
0.4368 USDT |
0.4476 USDT |
0.4521 USDT |
| 2024-02-29 |
0.4394 USDT |
1,166,627.7000 HFT |
0.4527 USDT |
0.4372 USDT |
0.4486 USDT |
0.4383 USDT |
| 2024-02-28 |
0.4092 USDT |
1,040,405.3000 HFT |
0.4145 USDT |
0.3664 USDT |
0.3970 USDT |
0.4037 USDT |
| 2024-02-27 |
0.4211 USDT |
369,399.7000 HFT |
0.4083 USDT |
0.4022 USDT |
0.4105 USDT |
0.4085 USDT |
| 2024-02-26 |
0.4109 USDT |
379,138.4000 HFT |
0.4154 USDT |
0.4110 USDT |
0.4332 USDT |
0.4309 USDT |
| 2024-02-25 |
0.3932 USDT |
898,869.1000 HFT |
0.3865 USDT |
0.3860 USDT |
0.3932 USDT |
0.4106 USDT |
| 2024-02-24 |
0.4027 USDT |
702,428.9000 HFT |
0.3993 USDT |
0.3878 USDT |
0.3950 USDT |
0.3940 USDT |
| 2024-02-23 |
0.3795 USDT |
357,454.8000 HFT |
0.3905 USDT |
0.3882 USDT |
0.3970 USDT |
0.3980 USDT |
| 2024-02-22 |
0.3674 USDT |
289,064.5000 HFT |
0.3745 USDT |
0.3725 USDT |
0.3773 USDT |
0.3740 USDT |
| 2024-02-21 |
0.3482 USDT |
280,898.0000 HFT |
0.3421 USDT |
0.3379 USDT |
0.3422 USDT |
0.3493 USDT |
| 2024-02-20 |
0.3701 USDT |
376,615.7000 HFT |
0.3563 USDT |
0.3463 USDT |
0.3526 USDT |
0.3648 USDT |
| 2024-02-19 |
0.3853 USDT |
397,952.7000 HFT |
0.3833 USDT |
0.3778 USDT |
0.3836 USDT |
0.3831 USDT |
| 2024-02-18 |
0.3710 USDT |
55,032.2000 HFT |
0.3828 USDT |
0.3800 USDT |
0.3813 USDT |
0.3810 USDT |
| 2024-02-17 |
0.3596 USDT |
271,537.8000 HFT |
0.3549 USDT |
0.3500 USDT |
0.3556 USDT |
0.3585 USDT |
| 2024-02-16 |
0.3719 USDT |
27,633.1000 HFT |
0.3676 USDT |
0.3637 USDT |
0.3680 USDT |
0.3642 USDT |
| 2024-02-15 |
0.3683 USDT |
838,945.7000 HFT |
0.3816 USDT |
0.3640 USDT |
0.3689 USDT |
0.3671 USDT |
| 2024-02-14 |
0.3481 USDT |
89,229.2000 HFT |
0.3506 USDT |
0.3487 USDT |
0.3511 USDT |
0.3504 USDT |
| 2024-02-13 |
0.3381 USDT |
487,854.2000 HFT |
0.3368 USDT |
0.3318 USDT |
0.3364 USDT |
0.3413 USDT |
| 2024-02-12 |
0.3339 USDT |
288,970.8000 HFT |
0.3358 USDT |
0.3339 USDT |
0.3366 USDT |
0.3396 USDT |
| 2024-02-11 |
0.3351 USDT |
253,039.3000 HFT |
0.3377 USDT |
0.3320 USDT |
0.3352 USDT |
0.3333 USDT |
| 2024-02-10 |
0.3312 USDT |
83,778.2000 HFT |
0.3304 USDT |
0.3303 USDT |
0.3313 USDT |
0.3326 USDT |
| 2024-02-09 |
0.3297 USDT |
216,951.5000 HFT |
0.3293 USDT |
0.3282 USDT |
0.3320 USDT |
0.3320 USDT |
| 2024-02-08 |
0.3266 USDT |
240,976.8000 HFT |
0.3249 USDT |
0.3238 USDT |
0.3254 USDT |
0.3251 USDT |