Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0428 USDT |
387.1000 HOOK |
0.0430 USDT |
0.0430 USDT |
0.0430 USDT |
0.0430 USDT |
| 2025-12-04 |
0.0432 USDT |
175,250.2000 HOOK |
0.0435 USDT |
0.0415 USDT |
0.0426 USDT |
0.0424 USDT |
| 2025-12-03 |
0.0436 USDT |
188,300.8000 HOOK |
0.0433 USDT |
0.0423 USDT |
0.0430 USDT |
0.0428 USDT |
| 2025-12-02 |
0.0403 USDT |
155,032.4000 HOOK |
0.0406 USDT |
0.0398 USDT |
0.0402 USDT |
0.0416 USDT |
| 2025-12-01 |
0.0426 USDT |
8,635.8000 HOOK |
0.0402 USDT |
0.0402 USDT |
0.0406 USDT |
0.0406 USDT |
| 2025-11-30 |
0.0449 USDT |
1,677.4000 HOOK |
0.0457 USDT |
0.0455 USDT |
0.0457 USDT |
0.0457 USDT |
| 2025-11-29 |
0.0464 USDT |
124,705.2000 HOOK |
0.0463 USDT |
0.0449 USDT |
0.0452 USDT |
0.0452 USDT |
| 2025-11-28 |
0.0486 USDT |
3,886.2000 HOOK |
0.0484 USDT |
0.0484 USDT |
0.0484 USDT |
0.0484 USDT |
| 2025-11-27 |
0.0489 USDT |
286,499.1000 HOOK |
0.0492 USDT |
0.0483 USDT |
0.0487 USDT |
0.0493 USDT |
| 2025-11-26 |
0.0489 USDT |
4,112.3000 HOOK |
0.0493 USDT |
0.0491 USDT |
0.0493 USDT |
0.0493 USDT |
| 2025-11-25 |
0.0476 USDT |
273,144.2000 HOOK |
0.0477 USDT |
0.0461 USDT |
0.0474 USDT |
0.0479 USDT |
| 2025-11-24 |
0.0467 USDT |
35,760.5000 HOOK |
0.0463 USDT |
0.0461 USDT |
0.0469 USDT |
0.0467 USDT |
| 2025-11-23 |
0.0477 USDT |
395,664.3000 HOOK |
0.0489 USDT |
0.0469 USDT |
0.0474 USDT |
0.0474 USDT |
| 2025-11-22 |
0.0453 USDT |
28,459.8000 HOOK |
0.0453 USDT |
0.0446 USDT |
0.0455 USDT |
0.0446 USDT |
| 2025-11-21 |
0.0495 USDT |
12,004.6000 HOOK |
0.0455 USDT |
0.0448 USDT |
0.0455 USDT |
0.0450 USDT |
| 2025-11-20 |
0.0527 USDT |
1,315,213.4000 HOOK |
0.0515 USDT |
0.0497 USDT |
0.0510 USDT |
0.0522 USDT |
| 2025-11-19 |
0.0478 USDT |
2,478.6000 HOOK |
0.0463 USDT |
0.0463 USDT |
0.0466 USDT |
0.0463 USDT |
| 2025-11-18 |
0.0488 USDT |
7,142.8000 HOOK |
0.0494 USDT |
0.0488 USDT |
0.0494 USDT |
0.0492 USDT |
| 2025-11-17 |
0.0488 USDT |
29,783.6000 HOOK |
0.0477 USDT |
0.0473 USDT |
0.0481 USDT |
0.0479 USDT |
| 2025-11-16 |
0.0502 USDT |
411,786.8000 HOOK |
0.0515 USDT |
0.0468 USDT |
0.0479 USDT |
0.0486 USDT |
| 2025-11-15 |
0.0511 USDT |
7,533.7000 HOOK |
0.0511 USDT |
0.0507 USDT |
0.0513 USDT |
0.0509 USDT |
| 2025-11-14 |
0.0532 USDT |
209,760.3000 HOOK |
0.0531 USDT |
0.0504 USDT |
0.0519 USDT |
0.0513 USDT |
| 2025-11-13 |
0.0547 USDT |
29,955.5000 HOOK |
0.0515 USDT |
0.0505 USDT |
0.0518 USDT |
0.0510 USDT |
| 2025-11-12 |
0.0579 USDT |
469,916.6000 HOOK |
0.0562 USDT |
0.0551 USDT |
0.0569 USDT |
0.0555 USDT |
| 2025-11-11 |
0.0597 USDT |
22,339.9000 HOOK |
0.0578 USDT |
0.0560 USDT |
0.0578 USDT |
0.0562 USDT |
| 2025-11-10 |
0.0615 USDT |
4,690.6000 HOOK |
0.0624 USDT |
0.0622 USDT |
0.0624 USDT |
0.0624 USDT |
| 2025-11-09 |
0.0621 USDT |
31,795.9000 HOOK |
0.0596 USDT |
0.0592 USDT |
0.0605 USDT |
0.0605 USDT |
| 2025-11-08 |
0.0607 USDT |
8,882.0000 HOOK |
0.0649 USDT |
0.0646 USDT |
0.0656 USDT |
0.0646 USDT |
| 2025-11-07 |
0.0569 USDT |
4,577.7000 HOOK |
0.0596 USDT |
0.0596 USDT |
0.0600 USDT |
0.0598 USDT |
| 2025-11-06 |
0.0515 USDT |
23,610.1000 HOOK |
0.0518 USDT |
0.0511 USDT |
0.0523 USDT |
0.0515 USDT |
| 2025-11-05 |
0.0492 USDT |
276,437.8000 HOOK |
0.0499 USDT |
0.0467 USDT |
0.0491 USDT |
0.0521 USDT |
| 2025-11-04 |
0.0503 USDT |
11,562.5000 HOOK |
0.0501 USDT |
0.0499 USDT |
0.0505 USDT |
0.0499 USDT |
| 2025-11-03 |
0.0549 USDT |
24,336.8000 HOOK |
0.0507 USDT |
0.0507 USDT |
0.0525 USDT |
0.0523 USDT |
| 2025-11-02 |
0.0607 USDT |
5,243.8000 HOOK |
0.0611 USDT |
0.0606 USDT |
0.0611 USDT |
0.0606 USDT |
| 2025-11-01 |
0.0588 USDT |
5,365.2000 HOOK |
0.0596 USDT |
0.0596 USDT |
0.0602 USDT |
0.0602 USDT |
| 2025-10-31 |
0.0574 USDT |
13,907.5000 HOOK |
0.0578 USDT |
0.0572 USDT |
0.0581 USDT |
0.0578 USDT |
| 2025-10-30 |
0.0607 USDT |
378,259.7000 HOOK |
0.0630 USDT |
0.0555 USDT |
0.0563 USDT |
0.0561 USDT |
| 2025-10-29 |
0.0633 USDT |
3,347.1000 HOOK |
0.0631 USDT |
0.0629 USDT |
0.0633 USDT |
0.0629 USDT |
| 2025-10-28 |
0.0656 USDT |
41.1000 HOOK |
0.0654 USDT |
0.0654 USDT |
0.0654 USDT |
0.0654 USDT |
| 2025-10-27 |
0.0684 USDT |
261,076.2000 HOOK |
0.0685 USDT |
0.0663 USDT |
0.0667 USDT |
0.0665 USDT |
| 2025-10-26 |
0.0657 USDT |
1,008.1000 HOOK |
0.0653 USDT |
0.0653 USDT |
0.0655 USDT |
0.0655 USDT |
| 2025-10-25 |
0.0643 USDT |
504.5000 HOOK |
0.0646 USDT |
0.0646 USDT |
0.0648 USDT |
0.0648 USDT |
| 2025-10-24 |
0.0649 USDT |
6,207.3000 HOOK |
0.0647 USDT |
0.0639 USDT |
0.0647 USDT |
0.0639 USDT |
| 2025-10-23 |
0.0635 USDT |
1,835.2000 HOOK |
0.0648 USDT |
0.0644 USDT |
0.0648 USDT |
0.0646 USDT |
| 2025-10-22 |
0.0656 USDT |
289,025.1000 HOOK |
0.0650 USDT |
0.0634 USDT |
0.0642 USDT |
0.0642 USDT |
| 2025-10-21 |
0.0685 USDT |
30,355.0000 HOOK |
0.0705 USDT |
0.0701 USDT |
0.0712 USDT |
0.0708 USDT |
| 2025-10-20 |
0.0708 USDT |
294,170.2000 HOOK |
0.0707 USDT |
0.0687 USDT |
0.0699 USDT |
0.0715 USDT |
| 2025-10-19 |
0.0695 USDT |
4,247.3000 HOOK |
0.0705 USDT |
0.0705 USDT |
0.0710 USDT |
0.0710 USDT |
| 2025-10-18 |
0.0690 USDT |
306,340.9000 HOOK |
0.0688 USDT |
0.0669 USDT |
0.0684 USDT |
0.0675 USDT |
| 2025-10-17 |
0.0757 USDT |
775,573.2000 HOOK |
0.0726 USDT |
0.0653 USDT |
0.0674 USDT |
0.0700 USDT |