Identifier on DigiFinex: hft_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-14 |
0.0941 USDT |
1,958,033.7000 HFT |
0.0957 USDT |
0.0903 USDT |
0.0914 USDT |
0.0910 USDT |
| 2025-09-13 |
0.0942 USDT |
43,573.6000 HFT |
0.0948 USDT |
0.0945 USDT |
0.0955 USDT |
0.0948 USDT |
| 2025-09-12 |
0.0922 USDT |
82,145.6000 HFT |
0.0917 USDT |
0.0917 USDT |
0.0925 USDT |
0.0923 USDT |
| 2025-09-11 |
0.0943 USDT |
882,515.5000 HFT |
0.0931 USDT |
0.0907 USDT |
0.0923 USDT |
0.0915 USDT |
| 2025-09-10 |
0.0930 USDT |
4,118,361.7000 HFT |
0.0922 USDT |
0.0918 USDT |
0.0933 USDT |
0.0938 USDT |
| 2025-09-09 |
0.0901 USDT |
62,535.0000 HFT |
0.0882 USDT |
0.0882 USDT |
0.0885 USDT |
0.0883 USDT |
| 2025-09-08 |
0.0933 USDT |
99,230.9000 HFT |
0.0930 USDT |
0.0924 USDT |
0.0938 USDT |
0.0938 USDT |
| 2025-09-07 |
0.0957 USDT |
180,258.2000 HFT |
0.0944 USDT |
0.0935 USDT |
0.0950 USDT |
0.0943 USDT |
| 2025-09-06 |
0.0991 USDT |
87,763.1000 HFT |
0.0944 USDT |
0.0942 USDT |
0.0950 USDT |
0.0948 USDT |
| 2025-09-05 |
0.0987 USDT |
14,335,399.4000 HFT |
0.0928 USDT |
0.0917 USDT |
0.0928 USDT |
0.1007 USDT |
| 2025-09-04 |
0.0887 USDT |
1,905,358.3000 HFT |
0.0865 USDT |
0.0850 USDT |
0.0865 USDT |
0.0871 USDT |
| 2025-09-03 |
0.0905 USDT |
553,978.7000 HFT |
0.0932 USDT |
0.0930 USDT |
0.0949 USDT |
0.0949 USDT |
| 2025-09-02 |
0.0821 USDT |
339,615.7000 HFT |
0.0832 USDT |
0.0832 USDT |
0.0853 USDT |
0.0853 USDT |
| 2025-09-01 |
0.0802 USDT |
59,279.5000 HFT |
0.0778 USDT |
0.0772 USDT |
0.0780 USDT |
0.0776 USDT |
| 2025-08-31 |
0.0809 USDT |
84,388.3000 HFT |
0.0817 USDT |
0.0815 USDT |
0.0824 USDT |
0.0824 USDT |
| 2025-08-30 |
0.0794 USDT |
768,421.0000 HFT |
0.0797 USDT |
0.0784 USDT |
0.0788 USDT |
0.0788 USDT |
| 2025-08-29 |
0.0793 USDT |
1,298,651.3000 HFT |
0.0798 USDT |
0.0754 USDT |
0.0766 USDT |
0.0773 USDT |
| 2025-08-28 |
0.0812 USDT |
215.3000 HFT |
0.0802 USDT |
0.0802 USDT |
0.0802 USDT |
0.0802 USDT |
| 2025-08-27 |
0.0779 USDT |
59,646.4000 HFT |
0.0771 USDT |
0.0767 USDT |
0.0773 USDT |
0.0771 USDT |
| 2025-08-26 |
0.0774 USDT |
1,795,962.8000 HFT |
0.0767 USDT |
0.0767 USDT |
0.0773 USDT |
0.0771 USDT |
| 2025-08-25 |
0.0847 USDT |
119,607.8000 HFT |
0.0796 USDT |
0.0790 USDT |
0.0796 USDT |
0.0791 USDT |
| 2025-08-24 |
0.0858 USDT |
2,425,147.6000 HFT |
0.0828 USDT |
0.0828 USDT |
0.0832 USDT |
0.0874 USDT |
| 2025-08-23 |
0.0878 USDT |
2,154.6000 HFT |
0.0863 USDT |
0.0861 USDT |
0.0863 USDT |
0.0861 USDT |
| 2025-08-22 |
0.0872 USDT |
8,874,979.1000 HFT |
0.0846 USDT |
0.0816 USDT |
0.0836 USDT |
0.0890 USDT |
| 2025-08-21 |
0.0831 USDT |
9,027.3000 HFT |
0.0822 USDT |
0.0818 USDT |
0.0822 USDT |
0.0818 USDT |
| 2025-08-20 |
0.0825 USDT |
1,626,092.1000 HFT |
0.0838 USDT |
0.0804 USDT |
0.0831 USDT |
0.0836 USDT |
| 2025-08-19 |
0.0832 USDT |
22,475.2000 HFT |
0.0827 USDT |
0.0823 USDT |
0.0827 USDT |
0.0827 USDT |
| 2025-08-18 |
0.0855 USDT |
1,303,287.6000 HFT |
0.0851 USDT |
0.0830 USDT |
0.0843 USDT |
0.0851 USDT |
| 2025-08-17 |
0.0874 USDT |
22,681.2000 HFT |
0.0866 USDT |
0.0864 USDT |
0.0866 USDT |
0.0866 USDT |
| 2025-08-16 |
0.0854 USDT |
102,796.6000 HFT |
0.0856 USDT |
0.0850 USDT |
0.0862 USDT |
0.0850 USDT |
| 2025-08-15 |
0.0875 USDT |
195,044.4000 HFT |
0.0860 USDT |
0.0842 USDT |
0.0860 USDT |
0.0851 USDT |
| 2025-08-14 |
0.0909 USDT |
86,320.9000 HFT |
0.0870 USDT |
0.0861 USDT |
0.0880 USDT |
0.0868 USDT |
| 2025-08-13 |
0.0972 USDT |
100,244.2000 HFT |
0.0960 USDT |
0.0954 USDT |
0.0972 USDT |
0.0954 USDT |
| 2025-08-12 |
0.0980 USDT |
148,031.8000 HFT |
0.0984 USDT |
0.0984 USDT |
0.0996 USDT |
0.0993 USDT |
| 2025-08-11 |
0.1015 USDT |
3,466,765.2000 HFT |
0.0997 USDT |
0.0962 USDT |
0.0977 USDT |
0.0977 USDT |
| 2025-08-10 |
0.1119 USDT |
3,123,695.7000 HFT |
0.1075 USDT |
0.1068 USDT |
0.1098 USDT |
0.1082 USDT |
| 2025-08-09 |
0.1073 USDT |
42,031,159.2000 HFT |
0.0872 USDT |
0.0869 USDT |
0.0923 USDT |
0.1205 USDT |
| 2025-08-08 |
0.0748 USDT |
1,514,561.7000 HFT |
0.0746 USDT |
0.0741 USDT |
0.0754 USDT |
0.0766 USDT |
| 2025-08-07 |
0.0741 USDT |
1,647,336.6000 HFT |
0.0761 USDT |
0.0724 USDT |
0.0734 USDT |
0.0729 USDT |
| 2025-08-06 |
0.0714 USDT |
3,796,161.9000 HFT |
0.0720 USDT |
0.0718 USDT |
0.0739 USDT |
0.0746 USDT |
| 2025-08-05 |
0.0685 USDT |
1,114,568.7000 HFT |
0.0671 USDT |
0.0656 USDT |
0.0662 USDT |
0.0660 USDT |
| 2025-08-04 |
0.0684 USDT |
1,024,649.7000 HFT |
0.0684 USDT |
0.0684 USDT |
0.0700 USDT |
0.0706 USDT |
| 2025-08-03 |
0.0668 USDT |
541,823.7000 HFT |
0.0671 USDT |
0.0666 USDT |
0.0671 USDT |
0.0675 USDT |
| 2025-08-02 |
0.0699 USDT |
808,329.6000 HFT |
0.0662 USDT |
0.0647 USDT |
0.0662 USDT |
0.0663 USDT |
| 2025-08-01 |
0.0680 USDT |
1,002,862.4000 HFT |
0.0677 USDT |
0.0660 USDT |
0.0683 USDT |
0.0681 USDT |
| 2025-07-31 |
0.0737 USDT |
1,132,858.8000 HFT |
0.0735 USDT |
0.0691 USDT |
0.0696 USDT |
0.0696 USDT |
| 2025-07-30 |
0.0762 USDT |
1,455,913.2000 HFT |
0.0768 USDT |
0.0721 USDT |
0.0749 USDT |
0.0749 USDT |
| 2025-07-29 |
0.0824 USDT |
959,214.7000 HFT |
0.0804 USDT |
0.0781 USDT |
0.0795 USDT |
0.0798 USDT |
| 2025-07-28 |
0.0932 USDT |
819,906.4000 HFT |
0.0878 USDT |
0.0838 USDT |
0.0848 USDT |
0.0838 USDT |
| 2025-07-27 |
0.0856 USDT |
1,556,791.4000 HFT |
0.0860 USDT |
0.0847 USDT |
0.0860 USDT |
0.0880 USDT |