Identifier on DigiFinex: hgold_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-20 |
2.1621 USDT |
73,652.1300 |
2.1790 USDT |
2.0540 USDT |
2.1440 USDT |
2.1440 USDT |
| 2021-03-19 |
2.2497 USDT |
21,085.1400 |
2.2370 USDT |
2.1290 USDT |
2.2370 USDT |
2.2370 USDT |
| 2021-03-18 |
2.2049 USDT |
66,056.7800 |
2.2910 USDT |
2.1390 USDT |
2.2970 USDT |
2.2620 USDT |
| 2021-03-17 |
2.2282 USDT |
4,965.3400 |
2.1950 USDT |
2.1950 USDT |
2.1990 USDT |
2.1950 USDT |
| 2021-03-16 |
2.2599 USDT |
23,686.2800 |
2.2450 USDT |
2.2100 USDT |
2.2530 USDT |
2.2410 USDT |
| 2021-03-15 |
2.2999 USDT |
35,283.9400 |
2.2820 USDT |
2.2610 USDT |
2.3050 USDT |
2.3030 USDT |
| 2021-03-14 |
2.3200 USDT |
50,444.4600 |
2.3730 USDT |
2.2360 USDT |
2.2980 USDT |
2.2710 USDT |
| 2021-03-13 |
2.3950 USDT |
16,314.5500 |
2.3620 USDT |
2.2880 USDT |
2.3730 USDT |
2.2890 USDT |
| 2021-03-12 |
2.5540 USDT |
38,641.0100 |
2.4650 USDT |
2.4280 USDT |
2.4490 USDT |
2.4390 USDT |
| 2021-03-11 |
2.4221 USDT |
36,975.4500 |
2.4100 USDT |
2.3930 USDT |
2.4490 USDT |
2.4470 USDT |
| 2021-03-10 |
2.4459 USDT |
6,482.8100 |
2.3910 USDT |
2.3910 USDT |
2.3990 USDT |
2.3950 USDT |
| 2021-03-09 |
2.4438 USDT |
52,118.5500 |
2.3890 USDT |
2.3720 USDT |
2.4190 USDT |
2.4950 USDT |
| 2021-03-08 |
2.4298 USDT |
16,024.8100 |
2.3840 USDT |
2.3600 USDT |
2.3810 USDT |
2.3720 USDT |
| 2021-03-07 |
2.4618 USDT |
7,222.4700 |
2.4750 USDT |
2.4500 USDT |
2.4750 USDT |
2.4750 USDT |
| 2021-03-06 |
2.5215 USDT |
24,701.1400 |
2.4980 USDT |
2.3500 USDT |
2.3980 USDT |
2.3900 USDT |
| 2021-03-05 |
2.5623 USDT |
58,476.3000 |
2.5330 USDT |
2.3870 USDT |
2.5930 USDT |
2.6090 USDT |
| 2021-03-04 |
2.7371 USDT |
21,182.3700 |
2.6380 USDT |
2.6260 USDT |
2.6690 USDT |
2.7380 USDT |
| 2021-03-03 |
2.1938 USDT |
22,695.7000 |
2.2370 USDT |
2.2370 USDT |
2.3060 USDT |
2.3000 USDT |
| 2021-03-02 |
1.7650 USDT |
14,469.9100 |
1.9980 USDT |
1.9980 USDT |
1.9980 USDT |
1.9980 USDT |
| 2021-03-01 |
1.5201 USDT |
26,473.7500 |
1.5090 USDT |
1.5000 USDT |
1.5090 USDT |
1.5090 USDT |
| 2021-02-28 |
2.0063 USDT |
24,390.8400 |
2.0000 USDT |
1.9000 USDT |
1.9980 USDT |
1.9980 USDT |
| 2021-02-27 |
2.1212 USDT |
27,284.1900 |
2.0590 USDT |
1.8900 USDT |
2.0050 USDT |
2.0120 USDT |
| 2021-02-26 |
2.4371 USDT |
23,371.0000 |
2.2670 USDT |
2.2000 USDT |
2.2840 USDT |
2.2230 USDT |
| 2021-02-25 |
2.6779 USDT |
32,187.2000 |
2.6780 USDT |
2.4900 USDT |
2.6980 USDT |
2.6340 USDT |
| 2021-02-24 |
2.9986 USDT |
12,623.5200 |
2.9210 USDT |
2.9090 USDT |
2.9250 USDT |
3.0020 USDT |
| 2021-02-23 |
2.8843 USDT |
30,247.9200 |
2.8940 USDT |
2.8000 USDT |
2.8490 USDT |
2.8390 USDT |
| 2021-02-22 |
3.1644 USDT |
52,318.0900 |
2.9650 USDT |
2.9620 USDT |
3.1980 USDT |
3.1230 USDT |
| 2021-02-21 |
2.8756 USDT |
8,128.6100 |
2.8770 USDT |
2.7930 USDT |
2.8890 USDT |
2.8730 USDT |
| 2021-02-20 |
2.8455 USDT |
1,867.8800 |
2.7920 USDT |
2.7510 USDT |
2.8990 USDT |
2.8990 USDT |
| 2021-02-19 |
3.0101 USDT |
3,238.2400 |
3.0140 USDT |
2.9830 USDT |
3.0290 USDT |
2.9840 USDT |
| 2021-02-18 |
3.0655 USDT |
1,946.8000 |
3.0590 USDT |
3.0590 USDT |
3.0890 USDT |
3.0720 USDT |
| 2021-02-17 |
3.1300 USDT |
3,196.6000 |
3.1220 USDT |
3.1030 USDT |
3.1490 USDT |
3.1200 USDT |
| 2021-02-16 |
3.1957 USDT |
2,396.4800 |
3.1990 USDT |
3.1890 USDT |
3.1990 USDT |
3.1990 USDT |
| 2021-02-15 |
3.1100 USDT |
1,234.6400 |
3.1060 USDT |
3.1030 USDT |
3.1140 USDT |
3.1140 USDT |
| 2021-02-14 |
3.1935 USDT |
6,219.6700 |
3.1810 USDT |
3.1010 USDT |
3.2090 USDT |
3.2030 USDT |
| 2021-02-13 |
3.2872 USDT |
9,918.2800 |
3.2540 USDT |
3.1990 USDT |
3.2990 USDT |
3.3040 USDT |
| 2021-02-12 |
3.2740 USDT |
5,129.6600 |
3.2480 USDT |
3.1500 USDT |
3.2840 USDT |
3.1530 USDT |
| 2021-02-11 |
3.5520 USDT |
560.0500 |
3.5470 USDT |
3.5020 USDT |
3.5590 USDT |
3.5570 USDT |
| 2021-02-10 |
3.8310 USDT |
769.3200 |
3.8790 USDT |
3.7430 USDT |
3.8790 USDT |
3.7830 USDT |
| 2021-02-09 |
4.1854 USDT |
6,187.6800 |
4.4280 USDT |
3.9240 USDT |
4.1030 USDT |
3.9240 USDT |
| 2021-02-08 |
4.3385 USDT |
8,856.8000 |
4.3860 USDT |
4.1500 USDT |
4.4540 USDT |
4.5010 USDT |
| 2021-02-07 |
3.3840 USDT |
35,152.7600 |
3.3830 USDT |
3.3620 USDT |
3.4820 USDT |
3.3850 USDT |
| 2021-02-06 |
3.3985 USDT |
59,394.4300 |
3.3430 USDT |
3.2580 USDT |
3.5140 USDT |
3.4540 USDT |
| 2021-02-05 |
3.3640 USDT |
60,229.7900 |
3.5690 USDT |
3.1590 USDT |
3.5730 USDT |
3.1590 USDT |
| 2021-02-04 |
3.0455 USDT |
4,137.6100 |
2.9530 USDT |
2.9200 USDT |
3.2000 USDT |
3.1380 USDT |
| 2021-02-03 |
3.1460 USDT |
7,410.7700 |
3.1960 USDT |
2.8100 USDT |
3.1970 USDT |
3.0960 USDT |
| 2021-02-02 |
2.7565 USDT |
2,782,215.5600 |
2.7610 USDT |
2.7500 USDT |
2.8470 USDT |
2.7520 USDT |
| 2021-02-01 |
2.7585 USDT |
1,530,559.1800 |
2.6370 USDT |
2.5900 USDT |
3.0990 USDT |
2.8800 USDT |
| 2021-01-31 |
3.1760 USDT |
47,625.7100 |
3.1870 USDT |
3.1620 USDT |
3.1870 USDT |
3.1650 USDT |
| 2021-01-30 |
3.0780 USDT |
2,027,046.0100 |
3.0730 USDT |
3.0000 USDT |
3.2990 USDT |
3.0830 USDT |