Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-14 |
0.0894 USDT |
127,527.1000 HFT |
0.0863 USDT |
0.0855 USDT |
0.0865 USDT |
0.0863 USDT |
| 2025-05-13 |
0.0878 USDT |
80,900.0000 HFT |
0.0932 USDT |
0.0930 USDT |
0.0941 USDT |
0.0930 USDT |
| 2025-05-12 |
0.0862 USDT |
2,607,443.1000 HFT |
0.0843 USDT |
0.0838 USDT |
0.0858 USDT |
0.0887 USDT |
| 2025-05-11 |
0.0866 USDT |
236,580.3000 HFT |
0.0851 USDT |
0.0835 USDT |
0.0850 USDT |
0.0842 USDT |
| 2025-05-10 |
0.0816 USDT |
102,903.9000 HFT |
0.0856 USDT |
0.0852 USDT |
0.0863 USDT |
0.0859 USDT |
| 2025-05-09 |
0.0756 USDT |
2,402,231.2000 HFT |
0.0763 USDT |
0.0758 USDT |
0.0774 USDT |
0.0783 USDT |
| 2025-05-08 |
0.0671 USDT |
52,506.0000 HFT |
0.0727 USDT |
0.0724 USDT |
0.0732 USDT |
0.0729 USDT |
| 2025-05-07 |
0.0596 USDT |
1,127,856.0000 HFT |
0.0601 USDT |
0.0580 USDT |
0.0587 USDT |
0.0592 USDT |
| 2025-05-06 |
0.0586 USDT |
27,631.8000 HFT |
0.0566 USDT |
0.0566 USDT |
0.0578 USDT |
0.0576 USDT |
| 2025-05-05 |
0.0605 USDT |
95,775.5000 HFT |
0.0599 USDT |
0.0587 USDT |
0.0599 USDT |
0.0589 USDT |
| 2025-05-04 |
0.0589 USDT |
237,792.2000 HFT |
0.0595 USDT |
0.0595 USDT |
0.0612 USDT |
0.0602 USDT |
| 2025-05-03 |
0.0632 USDT |
125,593.4000 HFT |
0.0613 USDT |
0.0602 USDT |
0.0613 USDT |
0.0602 USDT |
| 2025-05-02 |
0.0655 USDT |
17,607.9000 HFT |
0.0643 USDT |
0.0643 USDT |
0.0647 USDT |
0.0645 USDT |
| 2025-05-01 |
0.0672 USDT |
67,750.8000 HFT |
0.0666 USDT |
0.0664 USDT |
0.0668 USDT |
0.0666 USDT |
| 2025-04-30 |
0.0683 USDT |
26,562.0000 HFT |
0.0664 USDT |
0.0661 USDT |
0.0669 USDT |
0.0669 USDT |
| 2025-04-29 |
0.0701 USDT |
15,034.7000 HFT |
0.0687 USDT |
0.0685 USDT |
0.0687 USDT |
0.0685 USDT |
| 2025-04-28 |
0.0703 USDT |
1,206,384.6000 HFT |
0.0719 USDT |
0.0685 USDT |
0.0701 USDT |
0.0712 USDT |
| 2025-04-27 |
0.0714 USDT |
586,884.7000 HFT |
0.0713 USDT |
0.0699 USDT |
0.0706 USDT |
0.0702 USDT |
| 2025-04-26 |
0.0732 USDT |
18,584.1000 HFT |
0.0740 USDT |
0.0738 USDT |
0.0742 USDT |
0.0742 USDT |
| 2025-04-25 |
0.0737 USDT |
86,920.4000 HFT |
0.0733 USDT |
0.0729 USDT |
0.0739 USDT |
0.0731 USDT |
| 2025-04-24 |
0.0677 USDT |
2,417,601.1000 HFT |
0.0687 USDT |
0.0651 USDT |
0.0667 USDT |
0.0669 USDT |
| 2025-04-23 |
0.0693 USDT |
2,455,600.7000 HFT |
0.0697 USDT |
0.0678 USDT |
0.0692 USDT |
0.0680 USDT |
| 2025-04-22 |
0.0652 USDT |
16,535.6000 HFT |
0.0671 USDT |
0.0669 USDT |
0.0671 USDT |
0.0671 USDT |
| 2025-04-21 |
0.0671 USDT |
796,040.8000 HFT |
0.0656 USDT |
0.0648 USDT |
0.0653 USDT |
0.0648 USDT |
| 2025-04-20 |
0.0670 USDT |
122,640.1000 HFT |
0.0674 USDT |
0.0674 USDT |
0.0683 USDT |
0.0680 USDT |
| 2025-04-19 |
0.0579 USDT |
99,535.8000 HFT |
0.0605 USDT |
0.0603 USDT |
0.0607 USDT |
0.0606 USDT |
| 2025-04-18 |
0.0519 USDT |
1,166,319.3000 HFT |
0.0526 USDT |
0.0519 USDT |
0.0526 USDT |
0.0531 USDT |
| 2025-04-17 |
0.0490 USDT |
1,226,254.0000 HFT |
0.0489 USDT |
0.0480 USDT |
0.0489 USDT |
0.0496 USDT |
| 2025-04-16 |
0.0499 USDT |
350,838.5000 HFT |
0.0491 USDT |
0.0485 USDT |
0.0501 USDT |
0.0501 USDT |
| 2025-04-15 |
0.0520 USDT |
84,441.8000 HFT |
0.0513 USDT |
0.0507 USDT |
0.0513 USDT |
0.0507 USDT |
| 2025-04-14 |
0.0522 USDT |
51,315.9000 HFT |
0.0518 USDT |
0.0518 USDT |
0.0518 USDT |
0.0518 USDT |
| 2025-04-13 |
0.0556 USDT |
287,127.7000 HFT |
0.0528 USDT |
0.0522 USDT |
0.0532 USDT |
0.0522 USDT |
| 2025-04-12 |
0.0557 USDT |
55,653.3000 HFT |
0.0574 USDT |
0.0572 USDT |
0.0574 USDT |
0.0574 USDT |
| 2025-04-11 |
0.0560 USDT |
1,276,146.0000 HFT |
0.0563 USDT |
0.0559 USDT |
0.0564 USDT |
0.0568 USDT |
| 2025-04-10 |
0.0549 USDT |
109,153.8000 HFT |
0.0545 USDT |
0.0543 USDT |
0.0547 USDT |
0.0545 USDT |
| 2025-04-09 |
0.0514 USDT |
39,032.4000 HFT |
0.0569 USDT |
0.0565 USDT |
0.0569 USDT |
0.0565 USDT |