Identifier on DigiFinex: hgold_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-10 |
13.0040 USDT |
249,526.8000 |
13.0000 USDT |
13.0000 USDT |
13.6600 USDT |
13.0080 USDT |
| 2020-12-09 |
12.7370 USDT |
249,022.1500 |
12.8450 USDT |
11.9940 USDT |
13.0000 USDT |
12.6290 USDT |
| 2020-12-08 |
13.0870 USDT |
265,288.8300 |
12.8930 USDT |
12.6120 USDT |
13.3290 USDT |
13.2810 USDT |
| 2020-12-07 |
12.4290 USDT |
231,944.2100 |
12.4890 USDT |
11.9350 USDT |
12.6320 USDT |
12.3690 USDT |
| 2020-12-06 |
15.3115 USDT |
244,280.0500 |
15.6000 USDT |
15.0010 USDT |
15.8040 USDT |
15.0230 USDT |
| 2020-12-05 |
14.7630 USDT |
277,083.8000 |
14.9090 USDT |
14.4810 USDT |
15.0350 USDT |
14.6170 USDT |
| 2020-12-04 |
15.0255 USDT |
263,381.8600 |
14.9340 USDT |
14.9330 USDT |
15.1200 USDT |
15.1170 USDT |
| 2020-12-03 |
16.3865 USDT |
263,209.4400 |
16.6320 USDT |
14.9000 USDT |
17.0020 USDT |
16.1410 USDT |
| 2020-12-02 |
18.3210 USDT |
199,349.1600 |
18.2450 USDT |
18.2020 USDT |
18.4990 USDT |
18.3970 USDT |
| 2020-12-01 |
18.6705 USDT |
200,624.7900 |
19.0250 USDT |
18.1300 USDT |
19.0270 USDT |
18.3160 USDT |
| 2020-11-30 |
18.3330 USDT |
218,946.6600 |
17.9240 USDT |
17.8440 USDT |
19.0000 USDT |
18.7420 USDT |
| 2020-11-29 |
14.8305 USDT |
186,095.5600 |
14.6540 USDT |
14.6230 USDT |
15.1020 USDT |
15.0070 USDT |
| 2020-11-28 |
13.8425 USDT |
226,558.9000 |
13.8290 USDT |
13.5660 USDT |
14.0010 USDT |
13.8560 USDT |
| 2020-11-27 |
13.7370 USDT |
205,423.2800 |
13.6970 USDT |
13.5690 USDT |
13.9780 USDT |
13.7770 USDT |
| 2020-11-26 |
12.7380 USDT |
117,796.8300 |
12.7790 USDT |
12.6380 USDT |
13.0010 USDT |
12.6970 USDT |
| 2020-11-25 |
12.8120 USDT |
143,669.9900 |
13.0520 USDT |
12.1980 USDT |
13.0790 USDT |
12.5720 USDT |
| 2020-11-24 |
13.0505 USDT |
160,361.9800 |
12.7060 USDT |
12.3620 USDT |
13.4820 USDT |
13.3950 USDT |
| 2020-11-23 |
12.6130 USDT |
197,195.0700 |
14.0770 USDT |
10.2060 USDT |
14.1370 USDT |
11.1490 USDT |
| 2020-11-22 |
11.3700 USDT |
167,062.0200 |
11.4630 USDT |
11.2000 USDT |
11.4630 USDT |
11.2770 USDT |
| 2020-11-21 |
10.9780 USDT |
124,116.8000 |
10.8620 USDT |
10.8500 USDT |
11.5000 USDT |
11.0940 USDT |
| 2020-11-20 |
10.4905 USDT |
155,249.6000 |
10.4500 USDT |
10.3370 USDT |
10.5800 USDT |
10.5310 USDT |
| 2020-11-19 |
10.6805 USDT |
141,193.9700 |
10.6450 USDT |
10.6010 USDT |
10.7880 USDT |
10.7160 USDT |
| 2020-11-18 |
10.8620 USDT |
148,843.9800 |
10.3020 USDT |
10.3000 USDT |
12.0000 USDT |
11.4220 USDT |
| 2020-11-17 |
13.3820 USDT |
146,233.6400 |
13.3990 USDT |
12.9000 USDT |
13.7150 USDT |
13.3650 USDT |
| 2020-11-16 |
4.9820 USDT |
305,950.4400 |
2.0630 USDT |
2.0630 USDT |
7.9020 USDT |
7.9010 USDT |