Identifier on DigiFinex: tnsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1205 USDT |
245,515.0000 |
0.1236 USDT |
0.1175 USDT |
0.1249 USDT |
0.1187 USDT |
| 2025-12-04 |
0.1218 USDT |
808,155.5000 |
0.1196 USDT |
0.1190 USDT |
0.1211 USDT |
0.1203 USDT |
| 2025-12-03 |
0.1256 USDT |
109,297.9000 |
0.1273 USDT |
0.1272 USDT |
0.1319 USDT |
0.1310 USDT |
| 2025-12-02 |
0.1222 USDT |
2,211,075.3000 |
0.1235 USDT |
0.1163 USDT |
0.1198 USDT |
0.1245 USDT |
| 2025-12-01 |
0.1359 USDT |
6,218,015.5000 |
0.1407 USDT |
0.1209 USDT |
0.1275 USDT |
0.1323 USDT |
| 2025-11-30 |
0.1167 USDT |
559,429.3000 |
0.1182 USDT |
0.1092 USDT |
0.1101 USDT |
0.1097 USDT |
| 2025-11-29 |
0.1215 USDT |
1,226,570.7000 |
0.1183 USDT |
0.1138 USDT |
0.1157 USDT |
0.1140 USDT |
| 2025-11-28 |
0.1331 USDT |
1,578,425.7000 |
0.1327 USDT |
0.1273 USDT |
0.1297 USDT |
0.1296 USDT |
| 2025-11-27 |
0.1429 USDT |
52,838.1000 |
0.1388 USDT |
0.1372 USDT |
0.1396 USDT |
0.1392 USDT |
| 2025-11-26 |
0.1563 USDT |
125,018.4000 |
0.1519 USDT |
0.1504 USDT |
0.1545 USDT |
0.1516 USDT |
| 2025-11-25 |
0.1483 USDT |
135,701.6000 |
0.1442 USDT |
0.1419 USDT |
0.1462 USDT |
0.1429 USDT |
| 2025-11-24 |
0.1547 USDT |
152,962.5000 |
0.1483 USDT |
0.1443 USDT |
0.1488 USDT |
0.1487 USDT |
| 2025-11-23 |
0.1440 USDT |
24,013,564.4000 |
0.0885 USDT |
0.0880 USDT |
0.0960 USDT |
0.1414 USDT |
| 2025-11-22 |
0.1205 USDT |
7,473,967.1000 |
0.1148 USDT |
0.0922 USDT |
0.0967 USDT |
0.0960 USDT |
| 2025-11-21 |
0.2399 USDT |
20,147,522.0000 |
0.1915 USDT |
0.1754 USDT |
0.1980 USDT |
0.2010 USDT |
| 2025-11-20 |
0.1608 USDT |
36,418,283.1000 |
0.0799 USDT |
0.0753 USDT |
0.0798 USDT |
0.2349 USDT |
| 2025-11-19 |
0.0384 USDT |
26,652.3000 |
0.0388 USDT |
0.0387 USDT |
0.0392 USDT |
0.0387 USDT |
| 2025-11-18 |
0.0374 USDT |
1,494,389.6000 |
0.0379 USDT |
0.0346 USDT |
0.0372 USDT |
0.0380 USDT |
| 2025-11-17 |
0.0416 USDT |
39,499.9000 |
0.0421 USDT |
0.0417 USDT |
0.0421 USDT |
0.0417 USDT |
| 2025-11-16 |
0.0422 USDT |
108,282.6000 |
0.0435 USDT |
0.0405 USDT |
0.0410 USDT |
0.0410 USDT |
| 2025-11-15 |
0.0438 USDT |
576.1000 |
0.0431 USDT |
0.0429 USDT |
0.0431 USDT |
0.0429 USDT |
| 2025-11-14 |
0.0446 USDT |
290,847.3000 |
0.0457 USDT |
0.0426 USDT |
0.0438 USDT |
0.0447 USDT |
| 2025-11-13 |
0.0488 USDT |
28,731.7000 |
0.0482 USDT |
0.0478 USDT |
0.0484 USDT |
0.0479 USDT |
| 2025-11-12 |
0.0499 USDT |
5,687.3000 |
0.0487 USDT |
0.0486 USDT |
0.0489 USDT |
0.0487 USDT |
| 2025-11-11 |
0.0518 USDT |
17,013.9000 |
0.0513 USDT |
0.0511 USDT |
0.0520 USDT |
0.0518 USDT |
| 2025-11-10 |
0.0517 USDT |
1,777.4000 |
0.0537 USDT |
0.0531 USDT |
0.0537 USDT |
0.0531 USDT |
| 2025-11-09 |
0.0525 USDT |
3,366.1000 |
0.0509 USDT |
0.0509 USDT |
0.0511 USDT |
0.0511 USDT |
| 2025-11-08 |
0.0505 USDT |
7,212.8000 |
0.0504 USDT |
0.0497 USDT |
0.0504 USDT |
0.0499 USDT |
| 2025-11-07 |
0.0461 USDT |
9,977.5000 |
0.0476 USDT |
0.0476 USDT |
0.0478 USDT |
0.0478 USDT |
| 2025-11-06 |
0.0473 USDT |
179,595.4000 |
0.0478 USDT |
0.0461 USDT |
0.0468 USDT |
0.0464 USDT |
| 2025-11-05 |
0.0463 USDT |
4,060.0000 |
0.0483 USDT |
0.0483 USDT |
0.0487 USDT |
0.0483 USDT |
| 2025-11-04 |
0.0473 USDT |
249,660.2000 |
0.0474 USDT |
0.0458 USDT |
0.0465 USDT |
0.0463 USDT |
| 2025-11-03 |
0.0488 USDT |
356,576.9000 |
0.0494 USDT |
0.0451 USDT |
0.0476 USDT |
0.0465 USDT |
| 2025-11-02 |
0.0537 USDT |
3,009.4000 |
0.0525 USDT |
0.0523 USDT |
0.0527 USDT |
0.0525 USDT |
| 2025-11-01 |
0.0534 USDT |
2,608.9000 |
0.0537 USDT |
0.0537 USDT |
0.0542 USDT |
0.0540 USDT |
| 2025-10-31 |
0.0517 USDT |
80,971.3000 |
0.0523 USDT |
0.0517 USDT |
0.0523 USDT |
0.0537 USDT |
| 2025-10-30 |
0.0546 USDT |
521,833.1000 |
0.0568 USDT |
0.0496 USDT |
0.0506 USDT |
0.0498 USDT |
| 2025-10-29 |
0.0589 USDT |
143,984.2000 |
0.0595 USDT |
0.0559 USDT |
0.0596 USDT |
0.0573 USDT |
| 2025-10-28 |
0.0631 USDT |
1,955.0000 |
0.0623 USDT |
0.0623 USDT |
0.0623 USDT |
0.0623 USDT |
| 2025-10-27 |
0.0671 USDT |
143,530.1000 |
0.0679 USDT |
0.0654 USDT |
0.0662 USDT |
0.0667 USDT |
| 2025-10-26 |
0.0651 USDT |
7,662.5000 |
0.0662 USDT |
0.0660 USDT |
0.0668 USDT |
0.0666 USDT |
| 2025-10-25 |
0.0645 USDT |
46,457.8000 |
0.0639 USDT |
0.0636 USDT |
0.0639 USDT |
0.0653 USDT |
| 2025-10-24 |
0.0646 USDT |
155,632.4000 |
0.0650 USDT |
0.0632 USDT |
0.0637 USDT |
0.0638 USDT |
| 2025-10-23 |
0.0624 USDT |
8,810.8000 |
0.0625 USDT |
0.0623 USDT |
0.0633 USDT |
0.0630 USDT |
| 2025-10-22 |
0.0647 USDT |
139,972.9000 |
0.0636 USDT |
0.0621 USDT |
0.0627 USDT |
0.0621 USDT |
| 2025-10-21 |
0.0656 USDT |
2,095.6000 |
0.0679 USDT |
0.0675 USDT |
0.0679 USDT |
0.0677 USDT |
| 2025-10-20 |
0.0665 USDT |
11,916.3000 |
0.0666 USDT |
0.0654 USDT |
0.0666 USDT |
0.0664 USDT |
| 2025-10-19 |
0.0644 USDT |
19,111.3000 |
0.0661 USDT |
0.0655 USDT |
0.0661 USDT |
0.0655 USDT |
| 2025-10-18 |
0.0640 USDT |
43,335.2000 |
0.0635 USDT |
0.0635 USDT |
0.0647 USDT |
0.0640 USDT |
| 2025-10-17 |
0.0646 USDT |
175,717.8000 |
0.0622 USDT |
0.0612 USDT |
0.0624 USDT |
0.0641 USDT |