Identifier on DigiFinex: tnsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
1.3539 USDT |
67,127.3000 |
1.3708 USDT |
1.3249 USDT |
1.3378 USDT |
1.3782 USDT |
| 2024-06-02 |
1.3150 USDT |
746,712.6000 |
1.3217 USDT |
1.2895 USDT |
1.3804 USDT |
1.3964 USDT |
| 2024-06-01 |
1.1084 USDT |
139,005.3000 |
1.1144 USDT |
1.0962 USDT |
1.1174 USDT |
1.1460 USDT |
| 2024-05-31 |
1.0500 USDT |
174,131.3000 |
1.0867 USDT |
1.0489 USDT |
1.0592 USDT |
1.0542 USDT |
| 2024-05-30 |
1.0652 USDT |
342,368.6000 |
1.0976 USDT |
0.9977 USDT |
1.0257 USDT |
1.0002 USDT |
| 2024-05-29 |
1.0976 USDT |
104,446.9000 |
1.0684 USDT |
1.0540 USDT |
1.0742 USDT |
1.0684 USDT |
| 2024-05-28 |
1.1474 USDT |
204,828.6000 |
1.1401 USDT |
1.1106 USDT |
1.1203 USDT |
1.1172 USDT |
| 2024-05-27 |
1.0599 USDT |
369,007.2000 |
1.0614 USDT |
1.0613 USDT |
1.1238 USDT |
1.1544 USDT |
| 2024-05-26 |
1.0704 USDT |
267,073.8000 |
1.1289 USDT |
1.0362 USDT |
1.0522 USDT |
1.0466 USDT |
| 2024-05-25 |
1.0459 USDT |
56,850.2000 |
1.0806 USDT |
1.0501 USDT |
1.0624 USDT |
1.0551 USDT |
| 2024-05-24 |
0.9759 USDT |
228,858.3000 |
0.9792 USDT |
0.9766 USDT |
1.0256 USDT |
1.0289 USDT |
| 2024-05-23 |
0.8808 USDT |
171,125.0000 |
0.8661 USDT |
0.8204 USDT |
0.8581 USDT |
0.8420 USDT |
| 2024-05-22 |
0.9150 USDT |
156,981.3000 |
0.9408 USDT |
0.9026 USDT |
0.9213 USDT |
0.9152 USDT |
| 2024-05-21 |
0.8894 USDT |
228,042.6000 |
0.8740 USDT |
0.8520 USDT |
0.8741 USDT |
0.8883 USDT |
| 2024-05-20 |
0.8285 USDT |
201,605.6000 |
0.8286 USDT |
0.8150 USDT |
0.8320 USDT |
0.9022 USDT |
| 2024-05-19 |
0.8595 USDT |
70,038.0000 |
0.8090 USDT |
0.7981 USDT |
0.8082 USDT |
0.8033 USDT |
| 2024-05-18 |
0.9337 USDT |
199,413.3000 |
0.9433 USDT |
0.9043 USDT |
0.9151 USDT |
0.9143 USDT |
| 2024-05-17 |
0.8793 USDT |
68,608.7000 |
0.9050 USDT |
0.8809 USDT |
0.8871 USDT |
0.8835 USDT |
| 2024-05-16 |
0.8706 USDT |
296,631.4000 |
0.9066 USDT |
0.8181 USDT |
0.8523 USDT |
0.8672 USDT |
| 2024-05-15 |
0.8044 USDT |
179,056.2000 |
0.8110 USDT |
0.8045 USDT |
0.8261 USDT |
0.8292 USDT |
| 2024-05-14 |
0.8096 USDT |
49,994.5000 |
0.8048 USDT |
0.7841 USDT |
0.7954 USDT |
0.7910 USDT |
| 2024-05-13 |
0.8703 USDT |
126,124.1000 |
0.8345 USDT |
0.8160 USDT |
0.8328 USDT |
0.8370 USDT |
| 2024-05-12 |
0.9452 USDT |
72,648.6000 |
0.9412 USDT |
0.9155 USDT |
0.9218 USDT |
0.9243 USDT |
| 2024-05-11 |
0.9579 USDT |
359,027.4000 |
1.0041 USDT |
0.9588 USDT |
0.9786 USDT |
0.9818 USDT |
| 2024-05-10 |
0.8632 USDT |
201,186.2000 |
0.8374 USDT |
0.8112 USDT |
0.8338 USDT |
0.8317 USDT |
| 2024-05-09 |
0.7959 USDT |
113,756.1000 |
0.8124 USDT |
0.7953 USDT |
0.8089 USDT |
0.8323 USDT |
| 2024-05-08 |
0.7836 USDT |
97,752.2000 |
0.7882 USDT |
0.7651 USDT |
0.7770 USDT |
0.7722 USDT |
| 2024-05-07 |
0.8465 USDT |
93,078.3000 |
0.8473 USDT |
0.8210 USDT |
0.8354 USDT |
0.8217 USDT |
| 2024-05-06 |
0.8965 USDT |
151,285.5000 |
0.8930 USDT |
0.8394 USDT |
0.8535 USDT |
0.8472 USDT |
| 2024-05-05 |
0.8844 USDT |
90,436.4000 |
0.9103 USDT |
0.8904 USDT |
0.8998 USDT |
0.8944 USDT |
| 2024-05-04 |
0.9007 USDT |
151,408.2000 |
0.9144 USDT |
0.8748 USDT |
0.8887 USDT |
0.8977 USDT |
| 2024-05-03 |
0.8712 USDT |
104,922.1000 |
0.8833 USDT |
0.8762 USDT |
0.8881 USDT |
0.9174 USDT |
| 2024-05-02 |
0.8358 USDT |
215,590.6000 |
0.8386 USDT |
0.8345 USDT |
0.8514 USDT |
0.8509 USDT |
| 2024-05-01 |
0.7902 USDT |
240,278.4000 |
0.7804 USDT |
0.7789 USDT |
0.7984 USDT |
0.8126 USDT |
| 2024-04-30 |
0.8261 USDT |
205,778.9000 |
0.8130 USDT |
0.7709 USDT |
0.7844 USDT |
0.7899 USDT |
| 2024-04-29 |
0.8705 USDT |
74,919.0000 |
0.8646 USDT |
0.8539 USDT |
0.8641 USDT |
0.8588 USDT |
| 2024-04-28 |
0.9369 USDT |
229,755.7000 |
0.9215 USDT |
0.9125 USDT |
0.9357 USDT |
0.9441 USDT |
| 2024-04-27 |
0.9210 USDT |
68,273.6000 |
0.9574 USDT |
0.9231 USDT |
0.9365 USDT |
0.9276 USDT |
| 2024-04-26 |
0.9768 USDT |
103,753.8000 |
0.9630 USDT |
0.9323 USDT |
0.9573 USDT |
0.9393 USDT |
| 2024-04-25 |
1.0224 USDT |
260,594.7000 |
0.9984 USDT |
0.9947 USDT |
1.0288 USDT |
1.0203 USDT |
| 2024-04-24 |
1.1229 USDT |
201,310.5000 |
1.0853 USDT |
1.0479 USDT |
1.0671 USDT |
1.0560 USDT |
| 2024-04-23 |
1.1751 USDT |
419,860.7000 |
1.1406 USDT |
1.1352 USDT |
1.1632 USDT |
1.1626 USDT |
| 2024-04-22 |
1.1280 USDT |
176,144.4000 |
1.1909 USDT |
1.1373 USDT |
1.1646 USDT |
1.1733 USDT |
| 2024-04-21 |
1.0332 USDT |
177,102.7000 |
0.9937 USDT |
0.9793 USDT |
0.9975 USDT |
1.0479 USDT |
| 2024-04-20 |
0.9713 USDT |
547,408.1000 |
0.9438 USDT |
0.9437 USDT |
1.0624 USDT |
1.0802 USDT |
| 2024-04-19 |
0.8745 USDT |
243,578.8000 |
0.9236 USDT |
0.9053 USDT |
0.9199 USDT |
0.9153 USDT |
| 2024-04-18 |
0.8243 USDT |
212,785.0000 |
0.8365 USDT |
0.8360 USDT |
0.8537 USDT |
0.8467 USDT |
| 2024-04-17 |
0.8284 USDT |
529,952.9000 |
0.7807 USDT |
0.7582 USDT |
0.7971 USDT |
0.8665 USDT |
| 2024-04-16 |
0.8657 USDT |
198,726.4000 |
0.8237 USDT |
0.8071 USDT |
0.8333 USDT |
0.8435 USDT |
| 2024-04-15 |
0.9414 USDT |
276,396.7000 |
0.9015 USDT |
0.8434 USDT |
0.8765 USDT |
0.8690 USDT |