Identifier on DigiFinex: hgold_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-28 |
0.4360 USDT |
5,763.1200 |
0.4340 USDT |
0.4200 USDT |
0.4340 USDT |
0.4210 USDT |
| 2021-06-27 |
0.4374 USDT |
5,916.0800 |
0.4390 USDT |
0.4290 USDT |
0.4390 USDT |
0.4290 USDT |
| 2021-06-26 |
0.4471 USDT |
4,703.7100 |
0.4300 USDT |
0.4130 USDT |
0.4240 USDT |
0.4240 USDT |
| 2021-06-25 |
0.4331 USDT |
6,964.0400 |
0.4360 USDT |
0.4340 USDT |
0.4360 USDT |
0.4390 USDT |
| 2021-06-24 |
0.4211 USDT |
4,439.2600 |
0.4240 USDT |
0.4200 USDT |
0.4240 USDT |
0.4240 USDT |
| 2021-06-23 |
0.4130 USDT |
6,543.0300 |
0.4140 USDT |
0.4110 USDT |
0.4140 USDT |
0.4140 USDT |
| 2021-06-22 |
0.3826 USDT |
5,154.6400 |
0.3770 USDT |
0.3660 USDT |
0.3770 USDT |
0.3770 USDT |
| 2021-06-21 |
0.3872 USDT |
4,316.2400 |
0.3900 USDT |
0.3830 USDT |
0.3830 USDT |
0.3830 USDT |
| 2021-06-20 |
0.3854 USDT |
11,784.8100 |
0.3860 USDT |
0.3660 USDT |
0.3860 USDT |
0.3860 USDT |
| 2021-06-19 |
0.3817 USDT |
2,282.1700 |
0.3550 USDT |
0.3550 USDT |
0.3940 USDT |
0.3940 USDT |
| 2021-06-18 |
0.3821 USDT |
4,818.1500 |
0.3870 USDT |
0.3830 USDT |
0.3870 USDT |
0.3890 USDT |
| 2021-06-17 |
0.3467 USDT |
14,934.4200 |
0.3760 USDT |
0.3270 USDT |
0.3760 USDT |
0.3780 USDT |
| 2021-06-16 |
0.3050 USDT |
3,753.4500 |
0.3000 USDT |
0.2820 USDT |
0.3000 USDT |
0.2840 USDT |
| 2021-06-15 |
0.3255 USDT |
5,139.6000 |
0.3820 USDT |
0.3760 USDT |
0.3790 USDT |
0.3790 USDT |
| 2021-06-14 |
0.3121 USDT |
5,898.8700 |
0.3050 USDT |
0.2700 USDT |
0.3050 USDT |
0.3050 USDT |
| 2021-06-13 |
0.3035 USDT |
3,926.6400 |
0.2990 USDT |
0.2900 USDT |
0.2990 USDT |
0.2910 USDT |
| 2021-06-12 |
0.3088 USDT |
6,608.6300 |
0.3140 USDT |
0.3130 USDT |
0.3140 USDT |
0.3270 USDT |
| 2021-06-11 |
0.3205 USDT |
6,254.8700 |
0.3140 USDT |
0.3120 USDT |
0.3140 USDT |
0.3140 USDT |
| 2021-06-10 |
0.3218 USDT |
7,265.0500 |
0.3190 USDT |
0.3150 USDT |
0.3190 USDT |
0.3190 USDT |
| 2021-06-09 |
0.3277 USDT |
12,153.8200 |
0.3420 USDT |
0.2740 USDT |
0.3420 USDT |
0.3380 USDT |
| 2021-06-08 |
0.3270 USDT |
8,455.0700 |
0.3270 USDT |
0.2980 USDT |
0.3270 USDT |
0.3270 USDT |
| 2021-06-07 |
0.3326 USDT |
4,961.9300 |
0.3260 USDT |
0.3240 USDT |
0.3260 USDT |
0.3260 USDT |
| 2021-06-06 |
0.3336 USDT |
5,359.3200 |
0.3390 USDT |
0.3370 USDT |
0.3390 USDT |
0.3390 USDT |
| 2021-06-05 |
0.3479 USDT |
9,845.1200 |
0.3340 USDT |
0.3150 USDT |
0.3340 USDT |
0.3340 USDT |
| 2021-06-04 |
0.3593 USDT |
4,818.1500 |
0.3170 USDT |
0.3140 USDT |
0.3170 USDT |
0.3170 USDT |
| 2021-06-03 |
0.3828 USDT |
10,559.3500 |
0.3660 USDT |
0.3630 USDT |
0.4360 USDT |
0.4090 USDT |
| 2021-06-02 |
0.4147 USDT |
6,737.5500 |
0.3490 USDT |
0.3470 USDT |
0.4120 USDT |
0.4120 USDT |
| 2021-06-01 |
0.4518 USDT |
5,481.9800 |
0.4340 USDT |
0.4320 USDT |
0.4340 USDT |
0.4320 USDT |
| 2021-05-31 |
0.4754 USDT |
4,841.4700 |
0.4480 USDT |
0.4440 USDT |
0.4480 USDT |
0.4500 USDT |
| 2021-05-30 |
0.4644 USDT |
5,775.4500 |
0.4470 USDT |
0.4000 USDT |
0.4470 USDT |
0.4460 USDT |
| 2021-05-29 |
0.4780 USDT |
7,277.3400 |
0.4940 USDT |
0.4710 USDT |
0.4740 USDT |
0.4740 USDT |
| 2021-05-28 |
0.4676 USDT |
6,560.1200 |
0.4490 USDT |
0.4000 USDT |
0.4490 USDT |
0.4490 USDT |
| 2021-05-27 |
0.5026 USDT |
5,038.4100 |
0.4970 USDT |
0.4920 USDT |
0.4960 USDT |
0.4960 USDT |
| 2021-05-26 |
0.5224 USDT |
6,398.0200 |
0.5180 USDT |
0.5140 USDT |
0.5180 USDT |
0.5180 USDT |
| 2021-05-25 |
0.5442 USDT |
3,930.8100 |
0.4520 USDT |
0.4520 USDT |
0.5500 USDT |
0.5500 USDT |
| 2021-05-24 |
0.5257 USDT |
4,130.8400 |
0.4530 USDT |
0.4520 USDT |
0.5500 USDT |
0.5500 USDT |
| 2021-05-23 |
0.5010 USDT |
0.0000 |
0.4990 USDT |
0.4990 USDT |
0.4990 USDT |
0.4990 USDT |
| 2021-05-22 |
0.5095 USDT |
10.0000 |
0.4660 USDT |
0.4660 USDT |
0.4660 USDT |
0.4660 USDT |
| 2021-05-21 |
0.5080 USDT |
11,383.9700 |
0.4520 USDT |
0.4510 USDT |
0.4520 USDT |
0.5290 USDT |
| 2021-05-20 |
0.5462 USDT |
5,915.3400 |
0.5500 USDT |
0.5460 USDT |
0.5500 USDT |
0.5500 USDT |
| 2021-05-19 |
0.5565 USDT |
4,444.0200 |
0.5260 USDT |
0.4910 USDT |
0.5520 USDT |
0.5520 USDT |
| 2021-05-18 |
0.5723 USDT |
3,147.9400 |
0.5460 USDT |
0.5450 USDT |
0.5460 USDT |
0.5460 USDT |
| 2021-05-17 |
0.5775 USDT |
2,143.0100 |
0.5900 USDT |
0.5350 USDT |
0.5380 USDT |
0.5380 USDT |
| 2021-05-16 |
0.5858 USDT |
4,471.4900 |
0.5970 USDT |
0.5400 USDT |
0.5970 USDT |
0.5970 USDT |
| 2021-05-15 |
0.6130 USDT |
3,091.4400 |
0.5310 USDT |
0.5280 USDT |
0.5310 USDT |
0.5290 USDT |
| 2021-05-14 |
0.6463 USDT |
6,054.9500 |
0.6460 USDT |
0.6410 USDT |
0.6460 USDT |
0.6460 USDT |
| 2021-05-13 |
0.6394 USDT |
11,185.4400 |
0.6840 USDT |
0.6140 USDT |
0.6840 USDT |
0.6140 USDT |
| 2021-05-12 |
0.6555 USDT |
6,081.7000 |
0.6340 USDT |
0.6310 USDT |
0.6340 USDT |
0.6310 USDT |
| 2021-05-11 |
0.6786 USDT |
5,407.5900 |
0.6380 USDT |
0.6380 USDT |
0.6790 USDT |
0.6490 USDT |
| 2021-05-10 |
0.7872 USDT |
7,529.2400 |
0.7900 USDT |
0.7820 USDT |
0.7900 USDT |
0.7900 USDT |