Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
0.3494 USDT |
416,368.5000 HFT |
0.3513 USDT |
0.3348 USDT |
0.3421 USDT |
0.3438 USDT |
| 2023-12-18 |
0.3302 USDT |
150,051.1000 HFT |
0.3278 USDT |
0.3218 USDT |
0.3266 USDT |
0.3282 USDT |
| 2023-12-17 |
0.3495 USDT |
449,635.8000 HFT |
0.3483 USDT |
0.3480 USDT |
0.3565 USDT |
0.3552 USDT |
| 2023-12-16 |
0.3491 USDT |
264,946.9000 HFT |
0.3519 USDT |
0.3386 USDT |
0.3433 USDT |
0.3417 USDT |
| 2023-12-15 |
0.3568 USDT |
256,866.4000 HFT |
0.3557 USDT |
0.3492 USDT |
0.3576 USDT |
0.3626 USDT |
| 2023-12-14 |
0.3571 USDT |
45,776.2000 HFT |
0.3583 USDT |
0.3562 USDT |
0.3590 USDT |
0.3566 USDT |
| 2023-12-13 |
0.3489 USDT |
1,356,728.3000 HFT |
0.3316 USDT |
0.3316 USDT |
0.3508 USDT |
0.3639 USDT |
| 2023-12-12 |
0.3333 USDT |
436,388.3000 HFT |
0.3310 USDT |
0.3309 USDT |
0.3426 USDT |
0.3526 USDT |
| 2023-12-11 |
0.3206 USDT |
315,538.3000 HFT |
0.3139 USDT |
0.3051 USDT |
0.3143 USDT |
0.3195 USDT |
| 2023-12-10 |
0.3397 USDT |
241,265.1000 HFT |
0.3406 USDT |
0.3402 USDT |
0.3429 USDT |
0.3452 USDT |
| 2023-12-09 |
0.3501 USDT |
485,059.7000 HFT |
0.3448 USDT |
0.3375 USDT |
0.3430 USDT |
0.3435 USDT |
| 2023-12-08 |
0.3451 USDT |
33,416.8000 HFT |
0.3531 USDT |
0.3514 USDT |
0.3533 USDT |
0.3520 USDT |
| 2023-12-07 |
0.3401 USDT |
528,414.0000 HFT |
0.3479 USDT |
0.3443 USDT |
0.3498 USDT |
0.3494 USDT |
| 2023-12-06 |
0.3507 USDT |
107,662.2000 HFT |
0.3467 USDT |
0.3440 USDT |
0.3474 USDT |
0.3442 USDT |
| 2023-12-05 |
0.3381 USDT |
1,191,144.1000 HFT |
0.3401 USDT |
0.3372 USDT |
0.3442 USDT |
0.3514 USDT |
| 2023-12-04 |
0.3252 USDT |
210,765.5000 HFT |
0.3232 USDT |
0.3187 USDT |
0.3213 USDT |
0.3212 USDT |
| 2023-12-03 |
0.3315 USDT |
881,502.5000 HFT |
0.3273 USDT |
0.3155 USDT |
0.3200 USDT |
0.3197 USDT |
| 2023-12-02 |
0.3388 USDT |
87,227.4000 HFT |
0.3514 USDT |
0.3462 USDT |
0.3480 USDT |
0.3471 USDT |
| 2023-12-01 |
0.3330 USDT |
233,184.0000 HFT |
0.3317 USDT |
0.3268 USDT |
0.3296 USDT |
0.3333 USDT |
| 2023-11-30 |
0.3293 USDT |
83,383.1000 HFT |
0.3303 USDT |
0.3286 USDT |
0.3305 USDT |
0.3292 USDT |
| 2023-11-29 |
0.3064 USDT |
322,439.7000 HFT |
0.2996 USDT |
0.2967 USDT |
0.3006 USDT |
0.3058 USDT |
| 2023-11-28 |
0.3043 USDT |
915,113.5000 HFT |
0.3086 USDT |
0.3065 USDT |
0.3108 USDT |
0.3131 USDT |
| 2023-11-27 |
0.3059 USDT |
78,827.3000 HFT |
0.3034 USDT |
0.2972 USDT |
0.3041 USDT |
0.2993 USDT |
| 2023-11-26 |
0.3181 USDT |
1,025,869.4000 HFT |
0.3139 USDT |
0.3035 USDT |
0.3113 USDT |
0.3137 USDT |
| 2023-11-25 |
0.3317 USDT |
355,176.4000 HFT |
0.3254 USDT |
0.3248 USDT |
0.3280 USDT |
0.3259 USDT |
| 2023-11-24 |
0.3209 USDT |
52,560.4000 HFT |
0.3181 USDT |
0.3163 USDT |
0.3179 USDT |
0.3167 USDT |
| 2023-11-23 |
0.3202 USDT |
211,294.9000 HFT |
0.3232 USDT |
0.3205 USDT |
0.3234 USDT |
0.3233 USDT |
| 2023-11-22 |
0.2810 USDT |
1,944,628.8000 HFT |
0.2871 USDT |
0.2857 USDT |
0.3004 USDT |
0.3056 USDT |
| 2023-11-21 |
0.2671 USDT |
1,759,202.3000 HFT |
0.2558 USDT |
0.2517 USDT |
0.2582 USDT |
0.2581 USDT |
| 2023-11-20 |
0.2857 USDT |
375,488.9000 HFT |
0.2809 USDT |
0.2751 USDT |
0.2825 USDT |
0.2790 USDT |
| 2023-11-19 |
0.2815 USDT |
249,559.2000 HFT |
0.2790 USDT |
0.2786 USDT |
0.2816 USDT |
0.2836 USDT |
| 2023-11-18 |
0.2793 USDT |
187,662.9000 HFT |
0.2830 USDT |
0.2810 USDT |
0.2839 USDT |
0.2828 USDT |
| 2023-11-17 |
0.2995 USDT |
334,830.4000 HFT |
0.2845 USDT |
0.2842 USDT |
0.2920 USDT |
0.2916 USDT |
| 2023-11-16 |
0.3048 USDT |
41,253.6000 HFT |
0.2908 USDT |
0.2908 USDT |
0.2946 USDT |
0.2943 USDT |
| 2023-11-15 |
0.2943 USDT |
631,631.8000 HFT |
0.3015 USDT |
0.2999 USDT |
0.3044 USDT |
0.3034 USDT |
| 2023-11-14 |
0.2876 USDT |
957,569.9000 HFT |
0.2840 USDT |
0.2647 USDT |
0.2756 USDT |
0.2770 USDT |
| 2023-11-13 |
0.3128 USDT |
156,854.1000 HFT |
0.2984 USDT |
0.2982 USDT |
0.3019 USDT |
0.3016 USDT |
| 2023-11-12 |
0.3035 USDT |
1,003,027.0000 HFT |
0.3000 USDT |
0.2983 USDT |
0.3022 USDT |
0.3199 USDT |
| 2023-11-11 |
0.3053 USDT |
805,683.0000 HFT |
0.3043 USDT |
0.3014 USDT |
0.3071 USDT |
0.3094 USDT |
| 2023-11-10 |
0.2944 USDT |
498,890.8000 HFT |
0.2856 USDT |
0.2851 USDT |
0.2897 USDT |
0.2948 USDT |
| 2023-11-09 |
0.2948 USDT |
716,003.4000 HFT |
0.2766 USDT |
0.2756 USDT |
0.2842 USDT |
0.3036 USDT |
| 2023-11-08 |
0.2760 USDT |
475,135.6000 HFT |
0.2784 USDT |
0.2772 USDT |
0.2804 USDT |
0.2796 USDT |
| 2023-11-07 |
0.2748 USDT |
460,746.0000 HFT |
0.2715 USDT |
0.2715 USDT |
0.2727 USDT |
0.2727 USDT |
| 2023-11-06 |
0.2662 USDT |
81,297.4000 HFT |
0.2777 USDT |
0.2718 USDT |
0.2779 USDT |
0.2755 USDT |
| 2023-11-05 |
0.2597 USDT |
502,033.4000 HFT |
0.2553 USDT |
0.2544 USDT |
0.2577 USDT |
0.2591 USDT |
| 2023-11-04 |
0.2564 USDT |
312,468.9000 HFT |
0.2589 USDT |
0.2574 USDT |
0.2592 USDT |
0.2601 USDT |
| 2023-11-03 |
0.2525 USDT |
775,222.6000 HFT |
0.2500 USDT |
0.2457 USDT |
0.2502 USDT |
0.2489 USDT |
| 2023-11-02 |
0.2827 USDT |
196,747.3000 HFT |
0.2713 USDT |
0.2606 USDT |
0.2625 USDT |
0.2620 USDT |
| 2023-11-01 |
0.2668 USDT |
1,241,210.0000 HFT |
0.2599 USDT |
0.2578 USDT |
0.2617 USDT |
0.2887 USDT |
| 2023-10-31 |
0.2700 USDT |
89,074.8000 HFT |
0.2627 USDT |
0.2612 USDT |
0.2634 USDT |
0.2614 USDT |