Identifier on DigiFinex: hgold_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-29 |
3.8325 USDT |
7,015,424.2600 |
4.6450 USDT |
3.0010 USDT |
4.6560 USDT |
3.0200 USDT |
| 2021-01-28 |
4.9815 USDT |
428,305.6400 |
4.9780 USDT |
4.8430 USDT |
4.9860 USDT |
4.9850 USDT |
| 2021-01-27 |
5.1125 USDT |
1,236,241.5800 |
5.1010 USDT |
5.0700 USDT |
5.1730 USDT |
5.1240 USDT |
| 2021-01-26 |
5.9115 USDT |
216,003.0300 |
5.8990 USDT |
5.6650 USDT |
5.9290 USDT |
5.9240 USDT |
| 2021-01-25 |
5.8295 USDT |
229,706.6300 |
5.8600 USDT |
5.6250 USDT |
5.9070 USDT |
5.7990 USDT |
| 2021-01-24 |
5.9330 USDT |
165,624.4500 |
5.9970 USDT |
5.8680 USDT |
5.9970 USDT |
5.8690 USDT |
| 2021-01-23 |
6.1365 USDT |
692,868.6300 |
6.1910 USDT |
5.7990 USDT |
6.1990 USDT |
6.0820 USDT |
| 2021-01-22 |
7.0285 USDT |
522,274.6800 |
6.9950 USDT |
6.9010 USDT |
7.3340 USDT |
7.0620 USDT |
| 2021-01-21 |
6.1050 USDT |
1,634,828.5700 |
6.1640 USDT |
5.8510 USDT |
6.3390 USDT |
6.0460 USDT |
| 2021-01-20 |
5.9260 USDT |
29,093.6800 |
5.9880 USDT |
5.8000 USDT |
6.4500 USDT |
5.8640 USDT |
| 2021-01-19 |
6.9070 USDT |
69,561.0500 |
6.9890 USDT |
6.7990 USDT |
6.9980 USDT |
6.8250 USDT |
| 2021-01-18 |
7.2530 USDT |
240,462.6400 |
7.6720 USDT |
6.8000 USDT |
8.0110 USDT |
6.8340 USDT |
| 2021-01-17 |
7.8090 USDT |
4,328.4200 |
7.6720 USDT |
7.6610 USDT |
7.9500 USDT |
7.9460 USDT |
| 2021-01-16 |
8.0440 USDT |
80,874.8400 |
8.0430 USDT |
7.8790 USDT |
8.0760 USDT |
8.0450 USDT |
| 2021-01-15 |
7.3590 USDT |
233,983.0000 |
7.4840 USDT |
7.0000 USDT |
7.6990 USDT |
7.2340 USDT |
| 2021-01-14 |
7.5090 USDT |
77,353.4600 |
7.4840 USDT |
7.4620 USDT |
7.6990 USDT |
7.5340 USDT |
| 2021-01-13 |
6.4730 USDT |
31,727.9100 |
6.0130 USDT |
6.0130 USDT |
7.9220 USDT |
6.9330 USDT |
| 2021-01-12 |
8.6535 USDT |
81,527.9900 |
8.6460 USDT |
8.2000 USDT |
8.7840 USDT |
8.6610 USDT |
| 2021-01-11 |
9.5525 USDT |
58,740.5900 |
9.5530 USDT |
9.5510 USDT |
9.5560 USDT |
9.5520 USDT |
| 2021-01-10 |
9.8665 USDT |
71,378.2500 |
9.8710 USDT |
9.7410 USDT |
9.9400 USDT |
9.8620 USDT |
| 2021-01-09 |
9.8325 USDT |
74,871.4400 |
9.8550 USDT |
9.8000 USDT |
9.8680 USDT |
9.8100 USDT |
| 2021-01-08 |
9.9530 USDT |
181,305.1500 |
9.9990 USDT |
9.7000 USDT |
10.1000 USDT |
9.9070 USDT |
| 2021-01-07 |
9.9035 USDT |
168,771.5500 |
9.9750 USDT |
9.2000 USDT |
9.9990 USDT |
9.8320 USDT |
| 2021-01-06 |
10.0615 USDT |
177,458.0000 |
10.1480 USDT |
9.8840 USDT |
10.4990 USDT |
9.9750 USDT |
| 2021-01-05 |
10.4295 USDT |
149,053.7300 |
10.5090 USDT |
9.6670 USDT |
10.5980 USDT |
10.3500 USDT |
| 2021-01-04 |
9.7365 USDT |
177,074.8500 |
9.8310 USDT |
9.6190 USDT |
9.8880 USDT |
9.6420 USDT |
| 2021-01-03 |
9.3435 USDT |
175,173.2200 |
9.3640 USDT |
9.3050 USDT |
9.5500 USDT |
9.3230 USDT |
| 2021-01-02 |
10.0895 USDT |
171,954.2500 |
10.0260 USDT |
10.0250 USDT |
10.2000 USDT |
10.1530 USDT |
| 2021-01-01 |
9.9595 USDT |
177,581.4500 |
9.9210 USDT |
9.9000 USDT |
9.9990 USDT |
9.9980 USDT |
| 2020-12-31 |
10.2555 USDT |
163,167.5800 |
10.2150 USDT |
10.2000 USDT |
10.4990 USDT |
10.2960 USDT |
| 2020-12-30 |
11.4080 USDT |
141,653.2600 |
11.4180 USDT |
11.3850 USDT |
11.4200 USDT |
11.3980 USDT |
| 2020-12-29 |
12.5870 USDT |
156,388.0600 |
12.4720 USDT |
12.3000 USDT |
12.9910 USDT |
12.7020 USDT |
| 2020-12-28 |
13.4010 USDT |
166,589.8400 |
13.3510 USDT |
13.1660 USDT |
13.4690 USDT |
13.4510 USDT |
| 2020-12-27 |
13.6550 USDT |
126,072.0400 |
13.6880 USDT |
13.6110 USDT |
13.6900 USDT |
13.6220 USDT |
| 2020-12-26 |
13.8235 USDT |
142,836.8300 |
13.8870 USDT |
13.7320 USDT |
13.9850 USDT |
13.7600 USDT |
| 2020-12-25 |
13.4530 USDT |
167,851.2800 |
13.4010 USDT |
13.1860 USDT |
13.6590 USDT |
13.5050 USDT |
| 2020-12-24 |
13.1230 USDT |
172,501.8100 |
13.1350 USDT |
13.1010 USDT |
13.6000 USDT |
13.1110 USDT |
| 2020-12-23 |
12.6570 USDT |
149,198.9200 |
12.8050 USDT |
12.3900 USDT |
12.8050 USDT |
12.5090 USDT |
| 2020-12-22 |
14.3770 USDT |
234,267.6700 |
14.1600 USDT |
14.1590 USDT |
14.9310 USDT |
14.5940 USDT |
| 2020-12-21 |
13.9350 USDT |
216,096.0200 |
14.0710 USDT |
13.7500 USDT |
14.1240 USDT |
13.7990 USDT |
| 2020-12-20 |
14.6295 USDT |
217,532.2400 |
14.6200 USDT |
14.4970 USDT |
14.6720 USDT |
14.6390 USDT |
| 2020-12-19 |
13.2670 USDT |
176,636.8600 |
13.2270 USDT |
13.1110 USDT |
13.5030 USDT |
13.3070 USDT |
| 2020-12-18 |
10.9930 USDT |
217,189.0700 |
11.0580 USDT |
10.5340 USDT |
11.4620 USDT |
10.9280 USDT |
| 2020-12-17 |
11.2750 USDT |
277,182.7300 |
11.2740 USDT |
10.9380 USDT |
11.4030 USDT |
11.2760 USDT |
| 2020-12-16 |
11.5675 USDT |
247,387.7000 |
11.6830 USDT |
11.4500 USDT |
11.8000 USDT |
11.4520 USDT |
| 2020-12-15 |
12.2455 USDT |
236,246.2500 |
12.4010 USDT |
12.0730 USDT |
12.5020 USDT |
12.0900 USDT |
| 2020-12-14 |
12.2040 USDT |
226,129.0200 |
12.2600 USDT |
12.1260 USDT |
12.2710 USDT |
12.1480 USDT |
| 2020-12-13 |
12.3405 USDT |
40,018.5100 |
12.3370 USDT |
12.3370 USDT |
12.3670 USDT |
12.3440 USDT |
| 2020-12-12 |
12.5010 USDT |
261,478.7300 |
12.5430 USDT |
12.3960 USDT |
12.6070 USDT |
12.4590 USDT |
| 2020-12-11 |
12.4410 USDT |
257,539.0100 |
12.3930 USDT |
12.2010 USDT |
12.4940 USDT |
12.4890 USDT |