Identifier on HitBTC: HOOKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.9840 USDT |
267.4400 HOOK |
1.0024 USDT |
0.9422 USDT |
1.0235 USDT |
0.9665 USDT |
| 2024-04-23 |
1.0032 USDT |
83.2400 HOOK |
0.9982 USDT |
0.9883 USDT |
1.0153 USDT |
1.0130 USDT |
| 2024-04-22 |
1.0157 USDT |
99.6300 HOOK |
0.9959 USDT |
0.9959 USDT |
1.0244 USDT |
1.0161 USDT |
| 2024-04-21 |
0.9970 USDT |
76.4000 HOOK |
1.0093 USDT |
0.9897 USDT |
1.0093 USDT |
0.9968 USDT |
| 2024-04-20 |
0.9605 USDT |
95.5000 HOOK |
0.9489 USDT |
0.9431 USDT |
0.9812 USDT |
0.9812 USDT |
| 2024-04-19 |
0.9428 USDT |
19.1000 HOOK |
0.9459 USDT |
0.9396 USDT |
0.9459 USDT |
0.9396 USDT |
| 2024-04-18 |
0.9038 USDT |
23.6600 HOOK |
0.8791 USDT |
0.8791 USDT |
0.9284 USDT |
0.9284 USDT |
| 2024-04-16 |
0.8918 USDT |
1,668.6200 HOOK |
0.8717 USDT |
0.8678 USDT |
0.9130 USDT |
0.8926 USDT |
| 2024-04-14 |
0.8373 USDT |
11.8300 HOOK |
0.8373 USDT |
0.8373 USDT |
0.8373 USDT |
0.8373 USDT |
| 2024-04-13 |
0.8207 USDT |
104.8100 HOOK |
0.9859 USDT |
0.7498 USDT |
0.9859 USDT |
0.7498 USDT |
| 2024-04-12 |
1.1190 USDT |
9,944.4200 HOOK |
1.2080 USDT |
0.8751 USDT |
1.2080 USDT |
0.9814 USDT |
| 2024-04-04 |
1.3848 USDT |
48.0400 HOOK |
1.3889 USDT |
1.3757 USDT |
1.3890 USDT |
1.3757 USDT |
| 2024-04-03 |
1.3354 USDT |
71.4600 HOOK |
1.3200 USDT |
1.3200 USDT |
1.3404 USDT |
1.3219 USDT |
| 2024-04-02 |
1.2996 USDT |
32.1500 HOOK |
1.2747 USDT |
1.2747 USDT |
1.3159 USDT |
1.3159 USDT |
| 2024-03-28 |
1.6791 USDT |
48.3000 HOOK |
1.6798 USDT |
1.6636 USDT |
1.6898 USDT |
1.6636 USDT |
| 2024-03-27 |
1.5720 USDT |
11.8300 HOOK |
1.5720 USDT |
1.5720 USDT |
1.5720 USDT |
1.5720 USDT |
| 2024-03-21 |
1.4134 USDT |
1,160.8000 HOOK |
1.3481 USDT |
1.3435 USDT |
1.4506 USDT |
1.4118 USDT |
| 2024-03-20 |
1.2363 USDT |
776.1100 HOOK |
1.2624 USDT |
1.2048 USDT |
1.3584 USDT |
1.3572 USDT |
| 2024-03-19 |
1.1870 USDT |
2,369.5200 HOOK |
1.2085 USDT |
1.1867 USDT |
1.2085 USDT |
1.1867 USDT |
| 2024-03-18 |
1.3274 USDT |
446.4000 HOOK |
1.3274 USDT |
1.3274 USDT |
1.3274 USDT |
1.3274 USDT |
| 2024-03-17 |
1.2787 USDT |
906.0700 HOOK |
1.3350 USDT |
1.2750 USDT |
1.3350 USDT |
1.2750 USDT |
| 2024-03-16 |
1.3576 USDT |
456.2200 HOOK |
1.3568 USDT |
1.3568 USDT |
1.3576 USDT |
1.3576 USDT |
| 2024-03-15 |
1.4503 USDT |
1,083.8300 HOOK |
1.4026 USDT |
1.3790 USDT |
1.4701 USDT |
1.3966 USDT |
| 2024-03-14 |
1.6007 USDT |
951.5400 HOOK |
1.6455 USDT |
1.5063 USDT |
1.6484 USDT |
1.5063 USDT |
| 2024-03-13 |
1.6013 USDT |
1,566.8300 HOOK |
1.5611 USDT |
1.5472 USDT |
1.6293 USDT |
1.5736 USDT |
| 2024-03-12 |
1.5360 USDT |
394.8300 HOOK |
1.5567 USDT |
1.4435 USDT |
1.5647 USDT |
1.5459 USDT |
| 2024-03-11 |
1.5804 USDT |
4,208.4700 HOOK |
1.5918 USDT |
1.5103 USDT |
1.6265 USDT |
1.5619 USDT |
| 2024-03-10 |
1.5631 USDT |
4,775.7000 HOOK |
1.4252 USDT |
1.3780 USDT |
1.7450 USDT |
1.7048 USDT |
| 2024-03-09 |
1.4014 USDT |
3,095.2900 HOOK |
1.3338 USDT |
1.3336 USDT |
1.4187 USDT |
1.4067 USDT |
| 2024-03-08 |
1.2682 USDT |
1,621.1700 HOOK |
1.3435 USDT |
1.2308 USDT |
1.3435 USDT |
1.3240 USDT |
| 2024-03-07 |
1.3235 USDT |
712.3600 HOOK |
1.2862 USDT |
1.2810 USDT |
1.3433 USDT |
1.3203 USDT |
| 2024-03-06 |
1.2370 USDT |
752.1700 HOOK |
1.2098 USDT |
1.2098 USDT |
1.2436 USDT |
1.2425 USDT |
| 2024-03-05 |
1.2958 USDT |
3,939.5800 HOOK |
1.3526 USDT |
1.2334 USDT |
1.3586 USDT |
1.2442 USDT |
| 2024-03-04 |
1.3656 USDT |
2,301.4500 HOOK |
1.4151 USDT |
1.3070 USDT |
1.4167 USDT |
1.3095 USDT |
| 2024-03-03 |
1.3922 USDT |
21.5900 HOOK |
1.3361 USDT |
1.3361 USDT |
1.4368 USDT |
1.4360 USDT |
| 2024-03-02 |
1.3371 USDT |
19.0400 HOOK |
1.3142 USDT |
1.3142 USDT |
1.3599 USDT |
1.3599 USDT |
| 2024-03-01 |
1.2459 USDT |
9.5200 HOOK |
1.2459 USDT |
1.2459 USDT |
1.2459 USDT |
1.2459 USDT |
| 2024-02-29 |
1.2601 USDT |
160.7700 HOOK |
1.2477 USDT |
1.2477 USDT |
1.3073 USDT |
1.2771 USDT |
| 2024-02-28 |
1.0931 USDT |
2,164.9700 HOOK |
1.1750 USDT |
1.0196 USDT |
1.1817 USDT |
1.0565 USDT |
| 2024-02-07 |
0.8717 USDT |
1,819.4200 HOOK |
0.8727 USDT |
0.8683 USDT |
0.8752 USDT |
0.8752 USDT |
| 2024-02-03 |
0.8417 USDT |
110.2600 HOOK |
0.8417 USDT |
0.8417 USDT |
0.8417 USDT |
0.8417 USDT |
| 2024-01-26 |
0.8834 USDT |
439.5700 HOOK |
0.8834 USDT |
0.8834 USDT |
0.8834 USDT |
0.8834 USDT |
| 2024-01-23 |
0.8161 USDT |
2,265.8000 HOOK |
0.8169 USDT |
0.8127 USDT |
0.8169 USDT |
0.8127 USDT |
| 2024-01-19 |
0.9285 USDT |
3.7200 HOOK |
0.9285 USDT |
0.9285 USDT |
0.9285 USDT |
0.9285 USDT |
| 2024-01-16 |
0.9731 USDT |
445.6400 HOOK |
1.0089 USDT |
0.9731 USDT |
1.0089 USDT |
0.9731 USDT |
| 2024-01-15 |
0.9533 USDT |
50.6300 HOOK |
0.9630 USDT |
0.9511 USDT |
0.9630 USDT |
0.9511 USDT |
| 2024-01-14 |
0.9535 USDT |
31.5900 HOOK |
0.9600 USDT |
0.9467 USDT |
0.9600 USDT |
0.9467 USDT |
| 2024-01-12 |
0.9035 USDT |
0.1000 HOOK |
0.9035 USDT |
0.9035 USDT |
0.9035 USDT |
0.9035 USDT |
| 2023-12-31 |
1.2269 USDT |
225.0000 HOOK |
1.1156 USDT |
1.1156 USDT |
1.2270 USDT |
1.2270 USDT |
| 2023-12-27 |
1.3319 USDT |
0.0700 HOOK |
1.3319 USDT |
1.3319 USDT |
1.3319 USDT |
1.3319 USDT |