Identifier on DigiFinex: hgold_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-09 |
0.8378 USDT |
11,312.4200 |
0.8270 USDT |
0.8170 USDT |
0.8270 USDT |
0.8270 USDT |
| 2021-05-08 |
0.8442 USDT |
11,008.5400 |
0.8350 USDT |
0.8010 USDT |
0.8330 USDT |
0.8330 USDT |
| 2021-05-07 |
0.8599 USDT |
8,620.4700 |
0.8500 USDT |
0.8180 USDT |
0.8500 USDT |
0.8220 USDT |
| 2021-05-06 |
0.8919 USDT |
14,234.5800 |
0.8930 USDT |
0.8840 USDT |
0.8930 USDT |
0.8930 USDT |
| 2021-05-05 |
0.8870 USDT |
5,978.8700 |
0.8510 USDT |
0.8500 USDT |
0.8510 USDT |
0.8510 USDT |
| 2021-05-04 |
0.9090 USDT |
10,685.5800 |
0.9450 USDT |
0.8500 USDT |
0.9270 USDT |
0.8520 USDT |
| 2021-05-03 |
0.9129 USDT |
7,557.3500 |
0.8990 USDT |
0.8630 USDT |
0.8640 USDT |
0.8640 USDT |
| 2021-05-02 |
0.9464 USDT |
14,748.8700 |
0.9240 USDT |
0.9150 USDT |
0.9240 USDT |
0.9240 USDT |
| 2021-05-01 |
0.9835 USDT |
31,444.2600 |
1.0110 USDT |
0.9990 USDT |
1.0080 USDT |
1.0080 USDT |
| 2021-04-30 |
0.9365 USDT |
6,775.6500 |
0.9390 USDT |
0.9280 USDT |
0.9360 USDT |
0.9360 USDT |
| 2021-04-29 |
0.9301 USDT |
16,553.3400 |
0.9020 USDT |
0.9010 USDT |
0.9500 USDT |
0.9020 USDT |
| 2021-04-28 |
0.9929 USDT |
11,560.8600 |
0.9410 USDT |
0.9380 USDT |
0.9630 USDT |
1.0080 USDT |
| 2021-04-27 |
1.0288 USDT |
7,441.1500 |
1.0390 USDT |
1.0390 USDT |
1.0390 USDT |
1.0390 USDT |
| 2021-04-26 |
1.0551 USDT |
12,539.4500 |
1.0430 USDT |
0.9250 USDT |
1.0040 USDT |
1.0430 USDT |
| 2021-04-25 |
1.1161 USDT |
9,079.9400 |
1.0800 USDT |
1.0130 USDT |
1.0800 USDT |
1.0800 USDT |
| 2021-04-24 |
1.1305 USDT |
7,321.7200 |
1.1460 USDT |
1.1460 USDT |
1.1460 USDT |
1.1460 USDT |
| 2021-04-23 |
1.1234 USDT |
7,429.0700 |
1.1490 USDT |
1.1490 USDT |
1.1490 USDT |
1.1490 USDT |
| 2021-04-22 |
1.1685 USDT |
7,755.0900 |
1.2260 USDT |
1.0100 USDT |
1.2260 USDT |
1.1690 USDT |
| 2021-04-21 |
1.2057 USDT |
7,238.3600 |
1.1990 USDT |
1.1990 USDT |
1.1990 USDT |
1.1990 USDT |
| 2021-04-20 |
1.2206 USDT |
6,212.7400 |
1.1940 USDT |
1.1800 USDT |
1.1940 USDT |
1.1940 USDT |
| 2021-04-19 |
1.2099 USDT |
10,649.7900 |
1.2170 USDT |
1.2170 USDT |
1.2170 USDT |
1.2170 USDT |
| 2021-04-18 |
1.2239 USDT |
2,264.1700 |
1.1150 USDT |
1.1100 USDT |
1.1100 USDT |
1.2240 USDT |
| 2021-04-17 |
1.2704 USDT |
10,048.7900 |
1.2820 USDT |
1.2000 USDT |
1.2820 USDT |
1.2050 USDT |
| 2021-04-16 |
1.2773 USDT |
8,094.4400 |
1.2590 USDT |
1.2510 USDT |
1.2590 USDT |
1.2580 USDT |
| 2021-04-15 |
1.2740 USDT |
6,939.0800 |
1.2690 USDT |
1.2690 USDT |
1.2690 USDT |
1.2690 USDT |
| 2021-04-14 |
1.2908 USDT |
9,081.7500 |
1.2590 USDT |
1.2580 USDT |
1.2590 USDT |
1.2590 USDT |
| 2021-04-13 |
1.3238 USDT |
8,199.9100 |
1.3390 USDT |
1.3390 USDT |
1.3390 USDT |
1.3390 USDT |
| 2021-04-12 |
1.3184 USDT |
10,249.4400 |
1.2990 USDT |
1.2990 USDT |
1.2990 USDT |
1.2990 USDT |
| 2021-04-11 |
1.3294 USDT |
14,112.6000 |
1.3750 USDT |
1.3000 USDT |
1.3620 USDT |
1.3620 USDT |
| 2021-04-10 |
1.3436 USDT |
9,984.6400 |
1.3140 USDT |
1.3140 USDT |
1.3140 USDT |
1.3140 USDT |
| 2021-04-09 |
1.3695 USDT |
8,290.9000 |
1.3590 USDT |
1.3590 USDT |
1.3590 USDT |
1.3590 USDT |
| 2021-04-08 |
1.3866 USDT |
10,527.6000 |
1.3350 USDT |
1.3350 USDT |
1.3430 USDT |
1.3430 USDT |
| 2021-04-07 |
1.4332 USDT |
12,140.3700 |
1.4390 USDT |
1.3500 USDT |
1.4490 USDT |
1.4490 USDT |
| 2021-04-06 |
1.4403 USDT |
11,468.6600 |
1.3990 USDT |
1.3700 USDT |
1.3750 USDT |
1.3750 USDT |
| 2021-04-05 |
1.5070 USDT |
12,877.2800 |
1.4960 USDT |
1.4000 USDT |
1.4960 USDT |
1.4960 USDT |
| 2021-04-04 |
1.5088 USDT |
13,632.7300 |
1.5480 USDT |
1.5410 USDT |
1.5410 USDT |
1.5410 USDT |
| 2021-04-03 |
1.5404 USDT |
11,380.3000 |
1.5880 USDT |
1.5880 USDT |
1.5880 USDT |
1.5880 USDT |
| 2021-04-02 |
1.6774 USDT |
14,561.5300 |
1.6780 USDT |
1.6740 USDT |
1.6740 USDT |
1.6740 USDT |
| 2021-04-01 |
1.6252 USDT |
9,777.6300 |
1.4790 USDT |
1.4760 USDT |
1.4790 USDT |
1.5510 USDT |
| 2021-03-31 |
1.7481 USDT |
15,950.8700 |
1.7040 USDT |
1.6000 USDT |
1.7040 USDT |
1.7040 USDT |
| 2021-03-30 |
1.8094 USDT |
12,155.6400 |
1.7990 USDT |
1.7990 USDT |
1.7990 USDT |
1.7990 USDT |
| 2021-03-29 |
1.8822 USDT |
9,887.5200 |
1.8190 USDT |
1.8170 USDT |
1.8760 USDT |
1.8240 USDT |
| 2021-03-28 |
1.9649 USDT |
5,576.1700 |
1.9410 USDT |
1.9410 USDT |
1.9410 USDT |
1.9410 USDT |
| 2021-03-27 |
1.9103 USDT |
9,151.6500 |
1.9480 USDT |
1.8120 USDT |
2.0040 USDT |
2.0040 USDT |
| 2021-03-26 |
1.9401 USDT |
15,556.9300 |
1.9900 USDT |
1.8660 USDT |
1.8660 USDT |
1.8660 USDT |
| 2021-03-25 |
1.9330 USDT |
12,114.3200 |
1.8940 USDT |
1.8870 USDT |
1.8990 USDT |
1.8990 USDT |
| 2021-03-24 |
1.9786 USDT |
39,561.0100 |
1.9990 USDT |
1.9000 USDT |
1.9490 USDT |
1.9490 USDT |
| 2021-03-23 |
1.9810 USDT |
15,761.5100 |
1.9790 USDT |
1.9790 USDT |
1.9790 USDT |
1.9790 USDT |
| 2021-03-22 |
1.9970 USDT |
43,915.4100 |
1.9940 USDT |
1.9000 USDT |
1.9890 USDT |
1.9980 USDT |
| 2021-03-21 |
2.0595 USDT |
27,604.5000 |
2.0190 USDT |
1.9500 USDT |
1.9990 USDT |
1.9990 USDT |