Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-08 |
0.0522 USDT |
2,293,119.4000 HFT |
0.0520 USDT |
0.0512 USDT |
0.0518 USDT |
0.0512 USDT |
| 2025-04-07 |
0.0500 USDT |
102,211.3000 HFT |
0.0528 USDT |
0.0523 USDT |
0.0528 USDT |
0.0525 USDT |
| 2025-04-06 |
0.0523 USDT |
207,267.3000 HFT |
0.0487 USDT |
0.0483 USDT |
0.0493 USDT |
0.0487 USDT |
| 2025-04-05 |
0.0534 USDT |
37,633.0000 HFT |
0.0531 USDT |
0.0531 USDT |
0.0535 USDT |
0.0535 USDT |
| 2025-04-04 |
0.0529 USDT |
3,707,087.5000 HFT |
0.0526 USDT |
0.0512 USDT |
0.0523 USDT |
0.0529 USDT |
| 2025-04-03 |
0.0531 USDT |
2,493,841.1000 HFT |
0.0515 USDT |
0.0515 USDT |
0.0527 USDT |
0.0535 USDT |
| 2025-04-02 |
0.0567 USDT |
263,704.3000 HFT |
0.0528 USDT |
0.0521 USDT |
0.0532 USDT |
0.0532 USDT |
| 2025-04-01 |
0.0616 USDT |
81,744.0000 HFT |
0.0596 USDT |
0.0590 USDT |
0.0598 USDT |
0.0591 USDT |
| 2025-03-31 |
0.0634 USDT |
4,242,206.0000 HFT |
0.0638 USDT |
0.0620 USDT |
0.0633 USDT |
0.0621 USDT |
| 2025-03-30 |
0.0648 USDT |
25,285.3000 HFT |
0.0645 USDT |
0.0643 USDT |
0.0645 USDT |
0.0643 USDT |
| 2025-03-29 |
0.0658 USDT |
62,279.0000 HFT |
0.0634 USDT |
0.0632 USDT |
0.0636 USDT |
0.0634 USDT |
| 2025-03-28 |
0.0727 USDT |
17,460.8000 HFT |
0.0700 USDT |
0.0698 USDT |
0.0702 USDT |
0.0698 USDT |
| 2025-03-27 |
0.0767 USDT |
19,828.0000 HFT |
0.0773 USDT |
0.0773 USDT |
0.0773 USDT |
0.0773 USDT |
| 2025-03-26 |
0.0785 USDT |
57,844.0000 HFT |
0.0767 USDT |
0.0767 USDT |
0.0769 USDT |
0.0767 USDT |
| 2025-03-25 |
0.0787 USDT |
1,465,557.9000 HFT |
0.0788 USDT |
0.0772 USDT |
0.0781 USDT |
0.0789 USDT |
| 2025-03-24 |
0.0787 USDT |
19,773.4000 HFT |
0.0797 USDT |
0.0797 USDT |
0.0799 USDT |
0.0797 USDT |
| 2025-03-23 |
0.0791 USDT |
1,544,703.3000 HFT |
0.0776 USDT |
0.0772 USDT |
0.0778 USDT |
0.0772 USDT |
| 2025-03-22 |
0.0744 USDT |
9,767.9000 HFT |
0.0787 USDT |
0.0787 USDT |
0.0787 USDT |
0.0787 USDT |
| 2025-03-21 |
0.0744 USDT |
77,826.3000 HFT |
0.0728 USDT |
0.0724 USDT |
0.0728 USDT |
0.0724 USDT |
| 2025-03-20 |
0.0771 USDT |
1,828,197.7000 HFT |
0.0770 USDT |
0.0751 USDT |
0.0759 USDT |
0.0757 USDT |
| 2025-03-19 |
0.0754 USDT |
14,252.4000 HFT |
0.0774 USDT |
0.0774 USDT |
0.0780 USDT |
0.0780 USDT |
| 2025-03-18 |
0.0717 USDT |
45,285.1000 HFT |
0.0734 USDT |
0.0734 USDT |
0.0739 USDT |
0.0737 USDT |
| 2025-03-17 |
0.0691 USDT |
1,056.9000 HFT |
0.0708 USDT |
0.0708 USDT |
0.0708 USDT |
0.0708 USDT |
| 2025-03-16 |
0.0697 USDT |
12,646.6000 HFT |
0.0674 USDT |
0.0672 USDT |
0.0674 USDT |
0.0674 USDT |
| 2025-03-15 |
0.0689 USDT |
738,141.6000 HFT |
0.0688 USDT |
0.0685 USDT |
0.0688 USDT |
0.0712 USDT |
| 2025-03-14 |
0.0671 USDT |
88,044.9000 HFT |
0.0684 USDT |
0.0683 USDT |
0.0688 USDT |
0.0683 USDT |
| 2025-03-13 |
0.0675 USDT |
1,856,843.5000 HFT |
0.0673 USDT |
0.0661 USDT |
0.0672 USDT |
0.0661 USDT |
| 2025-03-12 |
0.0665 USDT |
38,588.6000 HFT |
0.0689 USDT |
0.0685 USDT |
0.0691 USDT |
0.0687 USDT |
| 2025-03-11 |
0.0644 USDT |
149,646.8000 HFT |
0.0661 USDT |
0.0661 USDT |
0.0694 USDT |
0.0690 USDT |
| 2025-03-10 |
0.0683 USDT |
12,887.0000 HFT |
0.0650 USDT |
0.0650 USDT |
0.0654 USDT |
0.0652 USDT |
| 2025-03-09 |
0.0737 USDT |
1,805,695.3000 HFT |
0.0760 USDT |
0.0685 USDT |
0.0705 USDT |
0.0705 USDT |
| 2025-03-08 |
0.0823 USDT |
42,059.6000 HFT |
0.0787 USDT |
0.0780 USDT |
0.0787 USDT |
0.0782 USDT |
| 2025-03-07 |
0.0837 USDT |
888,900.7000 HFT |
0.0832 USDT |
0.0821 USDT |
0.0827 USDT |
0.0825 USDT |
| 2025-03-06 |
0.0858 USDT |
21,911.1000 HFT |
0.0831 USDT |
0.0826 USDT |
0.0831 USDT |
0.0829 USDT |
| 2025-03-05 |
0.0832 USDT |
22,468.8000 HFT |
0.0844 USDT |
0.0844 USDT |
0.0851 USDT |
0.0851 USDT |
| 2025-03-04 |
0.0783 USDT |
34,696.6000 HFT |
0.0801 USDT |
0.0801 USDT |
0.0809 USDT |
0.0803 USDT |
| 2025-03-03 |
0.0895 USDT |
822,653.9000 HFT |
0.0905 USDT |
0.0801 USDT |
0.0812 USDT |
0.0808 USDT |
| 2025-03-02 |
0.0916 USDT |
1,821,368.4000 HFT |
0.0893 USDT |
0.0891 USDT |
0.0943 USDT |
0.0961 USDT |
| 2025-03-01 |
0.0879 USDT |
236,373.8000 HFT |
0.0850 USDT |
0.0845 USDT |
0.0853 USDT |
0.0870 USDT |
| 2025-02-28 |
0.0865 USDT |
301,722.5000 HFT |
0.0893 USDT |
0.0889 USDT |
0.0895 USDT |
0.0902 USDT |
| 2025-02-27 |
0.0884 USDT |
288,564.9000 HFT |
0.0910 USDT |
0.0901 USDT |
0.0910 USDT |
0.0913 USDT |
| 2025-02-26 |
0.0878 USDT |
944,909.5000 HFT |
0.0871 USDT |
0.0850 USDT |
0.0872 USDT |
0.0859 USDT |
| 2025-02-25 |
0.0826 USDT |
445,208.8000 HFT |
0.0823 USDT |
0.0815 USDT |
0.0844 USDT |
0.0859 USDT |
| 2025-02-24 |
0.0927 USDT |
894,237.7000 HFT |
0.0906 USDT |
0.0869 USDT |
0.0883 USDT |
0.0876 USDT |
| 2025-02-23 |
0.1018 USDT |
264,664.1000 HFT |
0.0994 USDT |
0.0990 USDT |
0.0996 USDT |
0.1004 USDT |
| 2025-02-22 |
0.0994 USDT |
595,906.9000 HFT |
0.1029 USDT |
0.1019 USDT |
0.1029 USDT |
0.1047 USDT |
| 2025-02-21 |
0.1021 USDT |
60,355.1000 HFT |
0.0985 USDT |
0.0959 USDT |
0.0989 USDT |
0.0961 USDT |