Identifier on DigiFinex: hook_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.1911 USDT |
205,487.8000 HOOK |
0.2062 USDT |
0.2014 USDT |
0.2069 USDT |
0.2097 USDT |
| 2025-02-27 |
0.1837 USDT |
14,001.1000 HOOK |
0.1859 USDT |
0.1851 USDT |
0.1870 USDT |
0.1865 USDT |
| 2025-02-26 |
0.1830 USDT |
43,175.0000 HOOK |
0.1858 USDT |
0.1767 USDT |
0.1801 USDT |
0.1789 USDT |
| 2025-02-25 |
0.1769 USDT |
29,968.9000 HOOK |
0.1793 USDT |
0.1770 USDT |
0.1817 USDT |
0.1854 USDT |
| 2025-02-24 |
0.1949 USDT |
37,426.0000 HOOK |
0.1915 USDT |
0.1851 USDT |
0.1888 USDT |
0.1886 USDT |
| 2025-02-23 |
0.2089 USDT |
17,258.2000 HOOK |
0.2054 USDT |
0.2033 USDT |
0.2052 USDT |
0.2044 USDT |
| 2025-02-22 |
0.2060 USDT |
61,384.7000 HOOK |
0.2104 USDT |
0.2078 USDT |
0.2113 USDT |
0.2143 USDT |
| 2025-02-21 |
0.2088 USDT |
39,678.0000 HOOK |
0.2075 USDT |
0.1979 USDT |
0.2002 USDT |
0.2001 USDT |
| 2025-02-20 |
0.2043 USDT |
17,244.1000 HOOK |
0.2017 USDT |
0.2017 USDT |
0.2057 USDT |
0.2093 USDT |
| 2025-02-19 |
0.2003 USDT |
16,601.6000 HOOK |
0.2001 USDT |
0.1989 USDT |
0.2010 USDT |
0.2016 USDT |
| 2025-02-18 |
0.1991 USDT |
51,291.8000 HOOK |
0.1979 USDT |
0.1890 USDT |
0.1929 USDT |
0.1933 USDT |
| 2025-02-17 |
0.2119 USDT |
46,903.2000 HOOK |
0.2166 USDT |
0.2026 USDT |
0.2048 USDT |
0.2045 USDT |
| 2025-02-16 |
0.2143 USDT |
50,787.7000 HOOK |
0.2122 USDT |
0.2085 USDT |
0.2115 USDT |
0.2089 USDT |
| 2025-02-15 |
0.2149 USDT |
47,782.7000 HOOK |
0.2103 USDT |
0.2092 USDT |
0.2116 USDT |
0.2116 USDT |
| 2025-02-14 |
0.2194 USDT |
103,588.5000 HOOK |
0.2190 USDT |
0.2136 USDT |
0.2180 USDT |
0.2178 USDT |
| 2025-02-13 |
0.2362 USDT |
178,102.4000 HOOK |
0.2235 USDT |
0.2148 USDT |
0.2211 USDT |
0.2212 USDT |
| 2025-02-12 |
0.2196 USDT |
769,015.1000 HOOK |
0.2148 USDT |
0.2070 USDT |
0.2234 USDT |
0.2441 USDT |
| 2025-02-11 |
0.2005 USDT |
44,363.2000 HOOK |
0.1939 USDT |
0.1903 USDT |
0.1925 USDT |
0.1913 USDT |
| 2025-02-10 |
0.1934 USDT |
2,650.7000 HOOK |
0.1989 USDT |
0.1975 USDT |
0.1993 USDT |
0.1983 USDT |
| 2025-02-09 |
0.1909 USDT |
27,127.9000 HOOK |
0.1874 USDT |
0.1866 USDT |
0.1885 USDT |
0.1884 USDT |
| 2025-02-08 |
0.1815 USDT |
67,532.3000 HOOK |
0.1805 USDT |
0.1797 USDT |
0.1841 USDT |
0.1871 USDT |
| 2025-02-07 |
0.1804 USDT |
47,107.3000 HOOK |
0.1890 USDT |
0.1765 USDT |
0.1798 USDT |
0.1769 USDT |
| 2025-02-06 |
0.1871 USDT |
45,368.7000 HOOK |
0.1770 USDT |
0.1733 USDT |
0.1770 USDT |
0.1762 USDT |
| 2025-02-05 |
0.1900 USDT |
39,694.7000 HOOK |
0.1837 USDT |
0.1822 USDT |
0.1855 USDT |
0.1850 USDT |
| 2025-02-04 |
0.1943 USDT |
140,179.3000 HOOK |
0.1930 USDT |
0.1895 USDT |
0.1949 USDT |
0.1942 USDT |
| 2025-02-03 |
0.1882 USDT |
7,287.5000 HOOK |
0.2099 USDT |
0.2088 USDT |
0.2121 USDT |
0.2104 USDT |
| 2025-02-02 |
0.2367 USDT |
216,031.7000 HOOK |
0.2401 USDT |
0.2138 USDT |
0.2221 USDT |
0.2188 USDT |
| 2025-02-01 |
0.2772 USDT |
75,193.0000 HOOK |
0.2720 USDT |
0.2580 USDT |
0.2615 USDT |
0.2581 USDT |
| 2025-01-31 |
0.2794 USDT |
55,716.2000 HOOK |
0.2860 USDT |
0.2772 USDT |
0.2810 USDT |
0.2803 USDT |
| 2025-01-30 |
0.2751 USDT |
85,175.7000 HOOK |
0.2761 USDT |
0.2752 USDT |
0.2800 USDT |
0.2786 USDT |
| 2025-01-29 |
0.2650 USDT |
82,400.2000 HOOK |
0.2656 USDT |
0.2597 USDT |
0.2702 USDT |
0.2741 USDT |
| 2025-01-28 |
0.2705 USDT |
70,985.1000 HOOK |
0.2607 USDT |
0.2525 USDT |
0.2614 USDT |
0.2541 USDT |
| 2025-01-27 |
0.2672 USDT |
145,161.0000 HOOK |
0.2554 USDT |
0.2553 USDT |
0.2620 USDT |
0.2649 USDT |
| 2025-01-26 |
0.2922 USDT |
49,872.3000 HOOK |
0.2934 USDT |
0.2927 USDT |
0.2950 USDT |
0.2965 USDT |
| 2025-01-25 |
0.2859 USDT |
2,720.4000 HOOK |
0.2909 USDT |
0.2893 USDT |
0.2914 USDT |
0.2899 USDT |
| 2025-01-24 |
0.2955 USDT |
55,557.6000 HOOK |
0.2999 USDT |
0.2907 USDT |
0.2937 USDT |
0.2924 USDT |
| 2025-01-23 |
0.2987 USDT |
152,140.4000 HOOK |
0.2985 USDT |
0.2868 USDT |
0.2945 USDT |
0.2969 USDT |
| 2025-01-22 |
0.3160 USDT |
80,030.7000 HOOK |
0.3087 USDT |
0.3057 USDT |
0.3097 USDT |
0.3066 USDT |
| 2025-01-21 |
0.3130 USDT |
45,515.1000 HOOK |
0.3255 USDT |
0.3182 USDT |
0.3222 USDT |
0.3194 USDT |
| 2025-01-20 |
0.3366 USDT |
73,854.3000 HOOK |
0.3396 USDT |
0.3196 USDT |
0.3321 USDT |
0.3282 USDT |
| 2025-01-19 |
0.3483 USDT |
187,971.2000 HOOK |
0.3545 USDT |
0.3281 USDT |
0.3376 USDT |
0.3357 USDT |
| 2025-01-18 |
0.3728 USDT |
51,625.1000 HOOK |
0.3699 USDT |
0.3554 USDT |
0.3602 USDT |
0.3587 USDT |
| 2025-01-17 |
0.3827 USDT |
86,327.7000 HOOK |
0.3880 USDT |
0.3825 USDT |
0.3867 USDT |
0.3933 USDT |
| 2025-01-16 |
0.3737 USDT |
38,427.9000 HOOK |
0.3641 USDT |
0.3636 USDT |
0.3709 USDT |
0.3770 USDT |
| 2025-01-15 |
0.3628 USDT |
8,750.8000 HOOK |
0.3767 USDT |
0.3744 USDT |
0.3789 USDT |
0.3756 USDT |
| 2025-01-14 |
0.3556 USDT |
29,401.3000 HOOK |
0.3584 USDT |
0.3578 USDT |
0.3610 USDT |
0.3614 USDT |
| 2025-01-13 |
0.3437 USDT |
44,030.6000 HOOK |
0.3390 USDT |
0.3313 USDT |
0.3387 USDT |
0.3483 USDT |
| 2025-01-12 |
0.3699 USDT |
9,834.3000 HOOK |
0.3676 USDT |
0.3636 USDT |
0.3687 USDT |
0.3683 USDT |
| 2025-01-11 |
0.3722 USDT |
15,317.6000 HOOK |
0.3696 USDT |
0.3642 USDT |
0.3673 USDT |
0.3736 USDT |
| 2025-01-10 |
0.3704 USDT |
42,932.8000 HOOK |
0.3671 USDT |
0.3643 USDT |
0.3716 USDT |
0.3808 USDT |