Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-02 |
0.0462 USDT |
2,563,180.4000 HFT |
0.0464 USDT |
0.0457 USDT |
0.0460 USDT |
0.0460 USDT |
| 2025-11-01 |
0.0452 USDT |
4,646.0000 HFT |
0.0458 USDT |
0.0458 USDT |
0.0460 USDT |
0.0460 USDT |
| 2025-10-31 |
0.0437 USDT |
192,434.0000 HFT |
0.0454 USDT |
0.0451 USDT |
0.0457 USDT |
0.0453 USDT |
| 2025-10-30 |
0.0452 USDT |
4,894,020.3000 HFT |
0.0459 USDT |
0.0422 USDT |
0.0429 USDT |
0.0425 USDT |
| 2025-10-29 |
0.0485 USDT |
3,859,085.6000 HFT |
0.0481 USDT |
0.0468 USDT |
0.0486 USDT |
0.0485 USDT |
| 2025-10-28 |
0.0498 USDT |
3,249,211.3000 HFT |
0.0506 USDT |
0.0473 USDT |
0.0481 USDT |
0.0481 USDT |
| 2025-10-27 |
0.0524 USDT |
2,946,282.4000 HFT |
0.0540 USDT |
0.0507 USDT |
0.0509 USDT |
0.0509 USDT |
| 2025-10-26 |
0.0506 USDT |
1,522,677.7000 HFT |
0.0496 USDT |
0.0494 USDT |
0.0496 USDT |
0.0510 USDT |
| 2025-10-25 |
0.0496 USDT |
1,395,169.9000 HFT |
0.0503 USDT |
0.0492 USDT |
0.0496 USDT |
0.0496 USDT |
| 2025-10-24 |
0.0496 USDT |
47,023.7000 HFT |
0.0503 USDT |
0.0501 USDT |
0.0503 USDT |
0.0503 USDT |
| 2025-10-23 |
0.0491 USDT |
31,761.0000 HFT |
0.0493 USDT |
0.0493 USDT |
0.0498 USDT |
0.0496 USDT |
| 2025-10-22 |
0.0493 USDT |
22,600.2000 HFT |
0.0487 USDT |
0.0487 USDT |
0.0489 USDT |
0.0487 USDT |
| 2025-10-21 |
0.0508 USDT |
4,302,774.3000 HFT |
0.0521 USDT |
0.0485 USDT |
0.0493 USDT |
0.0519 USDT |
| 2025-10-20 |
0.0529 USDT |
10,552.7000 HFT |
0.0523 USDT |
0.0523 USDT |
0.0525 USDT |
0.0525 USDT |
| 2025-10-19 |
0.0514 USDT |
2,926,911.9000 HFT |
0.0513 USDT |
0.0500 USDT |
0.0508 USDT |
0.0527 USDT |
| 2025-10-18 |
0.0524 USDT |
2,289,808.6000 HFT |
0.0517 USDT |
0.0507 USDT |
0.0515 USDT |
0.0513 USDT |
| 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 |