Crypto exchange DigiFinex

Market Hooked Protocol (HOOK) / Tether (USDT)

Identifier on DigiFinex: hook_usdt
Date Price Volume Open Low High Close
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
2024-06-13 0.7091 USDT 9,813.9000 HOOK 0.6992 USDT 0.6859 USDT 0.6940 USDT 0.6924 USDT
2024-06-12 0.7291 USDT 25,255.8000 HOOK 0.7491 USDT 0.7184 USDT 0.7311 USDT 0.7288 USDT
2024-06-11 0.7204 USDT 37,067.2000 HOOK 0.6996 USDT 0.6924 USDT 0.7078 USDT 0.7188 USDT
2024-06-10 0.7672 USDT 12,915.0000 HOOK 0.7783 USDT 0.7522 USDT 0.7574 USDT 0.7550 USDT
2024-06-09 0.7724 USDT 11,321.7000 HOOK 0.7766 USDT 0.7747 USDT 0.7799 USDT 0.7836 USDT
2024-06-08 0.7902 USDT 19,968.1000 HOOK 0.7702 USDT 0.7612 USDT 0.7720 USDT 0.7685 USDT
2024-06-07 0.8484 USDT 102,565.0000 HOOK 0.9032 USDT 0.7581 USDT 0.8026 USDT 0.8020 USDT
2024-06-06 0.9194 USDT 41,211.8000 HOOK 0.9188 USDT 0.8964 USDT 0.9102 USDT 0.9085 USDT
2024-06-05 0.9354 USDT 32,990.3000 HOOK 0.9185 USDT 0.9121 USDT 0.9226 USDT 0.9278 USDT
2024-06-04 0.9191 USDT 22,225.5000 HOOK 0.9248 USDT 0.9118 USDT 0.9211 USDT 0.9210 USDT
2024-06-03 0.9268 USDT 21,656.5000 HOOK 0.9176 USDT 0.8964 USDT 0.9051 USDT 0.9044 USDT
2024-06-02 0.9129 USDT 35,362.2000 HOOK 0.9258 USDT 0.8919 USDT 0.9035 USDT 0.8983 USDT
2024-06-01 0.9017 USDT 79,748.9000 HOOK 0.8794 USDT 0.8739 USDT 0.8795 USDT 0.9150 USDT
2024-05-31 0.8911 USDT 35,262.3000 HOOK 0.9027 USDT 0.8768 USDT 0.8845 USDT 0.8904 USDT
2024-05-30 0.8918 USDT 19,002.7000 HOOK 0.9016 USDT 0.8875 USDT 0.8914 USDT 0.8908 USDT
2024-05-29 0.9107 USDT 35,444.3000 HOOK 0.9257 USDT 0.8879 USDT 0.9039 USDT 0.8941 USDT
2024-05-28 0.9088 USDT 36,895.8000 HOOK 0.9124 USDT 0.9004 USDT 0.9130 USDT 0.9069 USDT
2024-05-27 0.9079 USDT 37,619.1000 HOOK 0.9042 USDT 0.9041 USDT 0.9145 USDT 0.9221 USDT
2024-05-26 0.8971 USDT 23,212.5000 HOOK 0.8968 USDT 0.8816 USDT 0.8865 USDT 0.8825 USDT
2024-05-25 0.9293 USDT 19,046.6000 HOOK 0.9237 USDT 0.9075 USDT 0.9123 USDT 0.9078 USDT
2024-05-24 0.9254 USDT 29,250.0000 HOOK 0.9352 USDT 0.9137 USDT 0.9250 USDT 0.9276 USDT
2024-05-23 0.9458 USDT 61,238.1000 HOOK 0.9236 USDT 0.8684 USDT 0.9190 USDT 0.9286 USDT
2024-05-22 0.8967 USDT 100,161.6000 HOOK 0.9020 USDT 0.8765 USDT 0.8959 USDT 0.9227 USDT
2024-05-21 0.8602 USDT 30,360.4000 HOOK 0.8592 USDT 0.8523 USDT 0.8654 USDT 0.8653 USDT
2024-05-20 0.7986 USDT 28,795.9000 HOOK 0.8012 USDT 0.7958 USDT 0.8076 USDT 0.8472 USDT
2024-05-19 0.8003 USDT 11,796.9000 HOOK 0.7829 USDT 0.7685 USDT 0.7738 USDT 0.7709 USDT
2024-05-18 0.8387 USDT 7,571.9000 HOOK 0.8261 USDT 0.8257 USDT 0.8314 USDT 0.8310 USDT
2024-05-17 0.8408 USDT 6,053.2000 HOOK 0.8460 USDT 0.8426 USDT 0.8491 USDT 0.8502 USDT
2024-05-16 0.8387 USDT 21,364.7000 HOOK 0.8292 USDT 0.7970 USDT 0.8172 USDT 0.8307 USDT
2024-05-15 0.8051 USDT 15,132.8000 HOOK 0.8348 USDT 0.8322 USDT 0.8433 USDT 0.8454 USDT
2024-05-14 0.7995 USDT 26,465.5000 HOOK 0.7990 USDT 0.7776 USDT 0.7882 USDT 0.7856 USDT
2024-05-13 0.8183 USDT 20,342.9000 HOOK 0.8216 USDT 0.8108 USDT 0.8175 USDT 0.8139 USDT
2024-05-12 0.8440 USDT 8,027.4000 HOOK 0.8434 USDT 0.8322 USDT 0.8340 USDT 0.8326 USDT