Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-02 |
0.4854 USDT |
15,833.7000 HOOK |
0.4752 USDT |
0.4631 USDT |
0.4702 USDT |
0.4656 USDT |
| 2024-08-01 |
0.4948 USDT |
66,373.4000 HOOK |
0.5028 USDT |
0.4563 USDT |
0.4729 USDT |
0.4581 USDT |
| 2024-07-31 |
0.5373 USDT |
15,909.6000 HOOK |
0.5385 USDT |
0.5182 USDT |
0.5266 USDT |
0.5217 USDT |
| 2024-07-30 |
0.5542 USDT |
15,794.6000 HOOK |
0.5554 USDT |
0.5334 USDT |
0.5403 USDT |
0.5382 USDT |
| 2024-07-29 |
0.5735 USDT |
10,522.2000 HOOK |
0.5606 USDT |
0.5526 USDT |
0.5572 USDT |
0.5572 USDT |
| 2024-07-28 |
0.5746 USDT |
16,952.4000 HOOK |
0.5687 USDT |
0.5516 USDT |
0.5577 USDT |
0.5535 USDT |
| 2024-07-27 |
0.5919 USDT |
26,258.0000 HOOK |
0.5863 USDT |
0.5633 USDT |
0.5745 USDT |
0.5749 USDT |
| 2024-07-26 |
0.5674 USDT |
121,410.7000 HOOK |
0.5738 USDT |
0.5650 USDT |
0.5765 USDT |
0.5934 USDT |
| 2024-07-25 |
0.5052 USDT |
46,575.7000 HOOK |
0.5000 USDT |
0.4764 USDT |
0.4904 USDT |
0.5028 USDT |
| 2024-07-24 |
0.5734 USDT |
32,809.8000 HOOK |
0.5797 USDT |
0.5549 USDT |
0.5691 USDT |
0.5611 USDT |
| 2024-07-23 |
0.5749 USDT |
3,719.9000 HOOK |
0.5660 USDT |
0.5631 USDT |
0.5700 USDT |
0.5688 USDT |
| 2024-07-22 |
0.5787 USDT |
136,297.0000 HOOK |
0.5802 USDT |
0.5614 USDT |
0.5801 USDT |
0.5942 USDT |
| 2024-07-21 |
0.5467 USDT |
49,748.6000 HOOK |
0.5438 USDT |
0.5250 USDT |
0.5438 USDT |
0.5738 USDT |
| 2024-07-20 |
0.5420 USDT |
25,284.8000 HOOK |
0.5361 USDT |
0.5285 USDT |
0.5380 USDT |
0.5417 USDT |
| 2024-07-19 |
0.5424 USDT |
8,180.0000 HOOK |
0.5545 USDT |
0.5502 USDT |
0.5544 USDT |
0.5542 USDT |
| 2024-07-18 |
0.5393 USDT |
4,293.8000 HOOK |
0.5258 USDT |
0.5208 USDT |
0.5261 USDT |
0.5310 USDT |
| 2024-07-17 |
0.5417 USDT |
10,703.3000 HOOK |
0.5334 USDT |
0.5308 USDT |
0.5374 USDT |
0.5375 USDT |
| 2024-07-16 |
0.5272 USDT |
8,051.3000 HOOK |
0.5361 USDT |
0.5320 USDT |
0.5352 USDT |
0.5364 USDT |
| 2024-07-15 |
0.5114 USDT |
22,774.8000 HOOK |
0.5119 USDT |
0.5088 USDT |
0.5185 USDT |
0.5336 USDT |
| 2024-07-14 |
0.4922 USDT |
8,010.6000 HOOK |
0.4930 USDT |
0.4882 USDT |
0.4906 USDT |
0.4936 USDT |
| 2024-07-13 |
0.4833 USDT |
4,510.6000 HOOK |
0.4798 USDT |
0.4766 USDT |
0.4804 USDT |
0.4817 USDT |
| 2024-07-12 |
0.4775 USDT |
9,986.2000 HOOK |
0.4835 USDT |
0.4789 USDT |
0.4833 USDT |
0.4829 USDT |
| 2024-07-11 |
0.4852 USDT |
15,265.9000 HOOK |
0.4923 USDT |
0.4742 USDT |
0.4822 USDT |
0.4829 USDT |
| 2024-07-10 |
0.4830 USDT |
5,547.7000 HOOK |
0.4837 USDT |
0.4788 USDT |
0.4807 USDT |
0.4791 USDT |
| 2024-07-09 |
0.4770 USDT |
10,343.9000 HOOK |
0.4778 USDT |
0.4738 USDT |
0.4782 USDT |
0.4807 USDT |
| 2024-07-08 |
0.4701 USDT |
12,579.3000 HOOK |
0.4671 USDT |
0.4615 USDT |
0.4693 USDT |
0.4700 USDT |
| 2024-07-07 |
0.4650 USDT |
52,665.7000 HOOK |
0.4678 USDT |
0.4508 USDT |
0.4595 USDT |
0.4645 USDT |
| 2024-07-06 |
0.4400 USDT |
21,593.8000 HOOK |
0.4558 USDT |
0.4558 USDT |
0.4654 USDT |
0.4752 USDT |
| 2024-07-05 |
0.4299 USDT |
68,501.5000 HOOK |
0.4431 USDT |
0.4285 USDT |
0.4345 USDT |
0.4333 USDT |
| 2024-07-04 |
0.5078 USDT |
21,867.9000 HOOK |
0.4926 USDT |
0.4809 USDT |
0.4906 USDT |
0.4857 USDT |
| 2024-07-03 |
0.5508 USDT |
17,298.1000 HOOK |
0.5409 USDT |
0.5347 USDT |
0.5400 USDT |
0.5355 USDT |
| 2024-07-02 |
0.5603 USDT |
14,740.5000 HOOK |
0.5626 USDT |
0.5504 USDT |
0.5548 USDT |
0.5635 USDT |
| 2024-07-01 |
0.5703 USDT |
7,946.2000 HOOK |
0.5713 USDT |
0.5595 USDT |
0.5624 USDT |
0.5600 USDT |
| 2024-06-30 |
0.5531 USDT |
33,150.0000 HOOK |
0.5546 USDT |
0.5512 USDT |
0.5566 USDT |
0.5667 USDT |
| 2024-06-29 |
0.5533 USDT |
8,041.1000 HOOK |
0.5502 USDT |
0.5402 USDT |
0.5427 USDT |
0.5404 USDT |
| 2024-06-28 |
0.5628 USDT |
25,793.9000 HOOK |
0.5667 USDT |
0.5476 USDT |
0.5567 USDT |
0.5565 USDT |
| 2024-06-27 |
0.5580 USDT |
12,122.1000 HOOK |
0.5690 USDT |
0.5652 USDT |
0.5675 USDT |
0.5664 USDT |
| 2024-06-26 |
0.5656 USDT |
14,372.0000 HOOK |
0.5664 USDT |
0.5494 USDT |
0.5563 USDT |
0.5593 USDT |
| 2024-06-25 |
0.5708 USDT |
6,758.4000 HOOK |
0.5706 USDT |
0.5661 USDT |
0.5683 USDT |
0.5661 USDT |
| 2024-06-24 |
0.5504 USDT |
17,570.1000 HOOK |
0.5526 USDT |
0.5460 USDT |
0.5540 USDT |
0.5513 USDT |
| 2024-06-23 |
0.5693 USDT |
19,381.9000 HOOK |
0.5660 USDT |
0.5452 USDT |
0.5553 USDT |
0.5533 USDT |
| 2024-06-22 |
0.5852 USDT |
22,940.5000 HOOK |
0.5838 USDT |
0.5821 USDT |
0.5862 USDT |
0.5843 USDT |
| 2024-06-21 |
0.5960 USDT |
11,186.6000 HOOK |
0.5841 USDT |
0.5803 USDT |
0.5898 USDT |
0.5879 USDT |
| 2024-06-20 |
0.6069 USDT |
26,890.4000 HOOK |
0.5941 USDT |
0.5850 USDT |
0.5920 USDT |
0.5928 USDT |
| 2024-06-19 |
0.5898 USDT |
21,271.5000 HOOK |
0.5865 USDT |
0.5839 USDT |
0.5982 USDT |
0.6076 USDT |
| 2024-06-18 |
0.5717 USDT |
32,496.7000 HOOK |
0.5481 USDT |
0.5441 USDT |
0.5634 USDT |
0.5662 USDT |
| 2024-06-17 |
0.6472 USDT |
19,954.6000 HOOK |
0.6298 USDT |
0.6231 USDT |
0.6330 USDT |
0.6330 USDT |
| 2024-06-16 |
0.6857 USDT |
7,423.4000 HOOK |
0.6947 USDT |
0.6882 USDT |
0.6908 USDT |
0.6934 USDT |
| 2024-06-15 |
0.6845 USDT |
8,705.7000 HOOK |
0.6902 USDT |
0.6772 USDT |
0.6839 USDT |
0.6852 USDT |
| 2024-06-14 |
0.6726 USDT |
27,780.5000 HOOK |
0.6557 USDT |
0.6440 USDT |
0.6533 USDT |
0.6661 USDT |