Identifier on DigiFinex: tnsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.2537 USDT |
2,026.9000 |
0.2534 USDT |
0.2524 USDT |
0.2534 USDT |
0.2526 USDT |
| 2025-03-13 |
0.2573 USDT |
185,229.7000 |
0.2596 USDT |
0.2460 USDT |
0.2484 USDT |
0.2512 USDT |
| 2025-03-12 |
0.2749 USDT |
239,614.4000 |
0.2739 USDT |
0.2594 USDT |
0.2635 USDT |
0.2636 USDT |
| 2025-03-11 |
0.2980 USDT |
13,124.9000 |
0.2912 USDT |
0.2860 USDT |
0.2933 USDT |
0.2867 USDT |
| 2025-03-10 |
0.3201 USDT |
835,385.8000 |
0.3037 USDT |
0.2908 USDT |
0.3025 USDT |
0.3128 USDT |
| 2025-03-09 |
0.4324 USDT |
61,454.1000 |
0.4294 USDT |
0.4210 USDT |
0.4309 USDT |
0.4258 USDT |
| 2025-03-08 |
0.4389 USDT |
101,294.0000 |
0.4416 USDT |
0.4366 USDT |
0.4430 USDT |
0.4433 USDT |
| 2025-03-07 |
0.4267 USDT |
45,385.9000 |
0.4340 USDT |
0.4249 USDT |
0.4326 USDT |
0.4390 USDT |
| 2025-03-06 |
0.4258 USDT |
391.2000 |
0.4185 USDT |
0.4185 USDT |
0.4192 USDT |
0.4190 USDT |
| 2025-03-05 |
0.4315 USDT |
7,271.8000 |
0.4319 USDT |
0.4305 USDT |
0.4345 USDT |
0.4329 USDT |
| 2025-03-04 |
0.4219 USDT |
6,686.4000 |
0.4316 USDT |
0.4315 USDT |
0.4339 USDT |
0.4319 USDT |
| 2025-03-03 |
0.4746 USDT |
81,768.4000 |
0.4506 USDT |
0.4183 USDT |
0.4234 USDT |
0.4204 USDT |
| 2025-03-02 |
0.5214 USDT |
25,955.6000 |
0.5291 USDT |
0.5227 USDT |
0.5291 USDT |
0.5253 USDT |
| 2025-03-01 |
0.5020 USDT |
29,356.5000 |
0.4986 USDT |
0.4933 USDT |
0.4983 USDT |
0.4959 USDT |
| 2025-02-28 |
0.4747 USDT |
44,806.2000 |
0.4968 USDT |
0.4963 USDT |
0.5030 USDT |
0.5039 USDT |
| 2025-02-27 |
0.4832 USDT |
38,555.6000 |
0.4846 USDT |
0.4743 USDT |
0.4815 USDT |
0.4849 USDT |
| 2025-02-26 |
0.4862 USDT |
77,735.8000 |
0.4868 USDT |
0.4626 USDT |
0.4713 USDT |
0.4897 USDT |
| 2025-02-25 |
0.4661 USDT |
34,916.3000 |
0.4705 USDT |
0.4586 USDT |
0.4705 USDT |
0.4767 USDT |
| 2025-02-24 |
0.4752 USDT |
64,422.7000 |
0.4739 USDT |
0.4495 USDT |
0.4615 USDT |
0.4573 USDT |
| 2025-02-23 |
0.4879 USDT |
24,967.0000 |
0.4799 USDT |
0.4799 USDT |
0.4843 USDT |
0.4857 USDT |
| 2025-02-22 |
0.4738 USDT |
52,177.9000 |
0.4687 USDT |
0.4673 USDT |
0.4733 USDT |
0.4730 USDT |
| 2025-02-21 |
0.4754 USDT |
76,219.1000 |
0.4805 USDT |
0.4560 USDT |
0.4658 USDT |
0.4634 USDT |
| 2025-02-20 |
0.4338 USDT |
149,450.8000 |
0.4284 USDT |
0.4252 USDT |
0.4314 USDT |
0.4635 USDT |
| 2025-02-19 |
0.3971 USDT |
33,576.3000 |
0.3981 USDT |
0.3943 USDT |
0.3978 USDT |
0.3953 USDT |
| 2025-02-18 |
0.3872 USDT |
107,771.0000 |
0.3924 USDT |
0.3648 USDT |
0.3884 USDT |
0.3888 USDT |
| 2025-02-17 |
0.3949 USDT |
36,091.7000 |
0.3838 USDT |
0.3792 USDT |
0.3872 USDT |
0.3927 USDT |
| 2025-02-16 |
0.3920 USDT |
54,634.9000 |
0.3914 USDT |
0.3831 USDT |
0.3889 USDT |
0.3952 USDT |
| 2025-02-15 |
0.3912 USDT |
2,137.5000 |
0.3793 USDT |
0.3779 USDT |
0.3814 USDT |
0.3786 USDT |
| 2025-02-14 |
0.3746 USDT |
192,994.9000 |
0.3624 USDT |
0.3621 USDT |
0.3703 USDT |
0.3940 USDT |
| 2025-02-13 |
0.3524 USDT |
54,993.2000 |
0.3456 USDT |
0.3382 USDT |
0.3408 USDT |
0.3407 USDT |
| 2025-02-12 |
0.3370 USDT |
103,966.2000 |
0.3401 USDT |
0.3302 USDT |
0.3419 USDT |
0.3572 USDT |
| 2025-02-11 |
0.3521 USDT |
81,529.1000 |
0.3482 USDT |
0.3368 USDT |
0.3425 USDT |
0.3419 USDT |
| 2025-02-10 |
0.3396 USDT |
52,238.1000 |
0.3415 USDT |
0.3406 USDT |
0.3486 USDT |
0.3486 USDT |
| 2025-02-09 |
0.3416 USDT |
41,400.3000 |
0.3378 USDT |
0.3259 USDT |
0.3336 USDT |
0.3328 USDT |
| 2025-02-08 |
0.3136 USDT |
65,254.0000 |
0.3239 USDT |
0.3236 USDT |
0.3301 USDT |
0.3292 USDT |
| 2025-02-07 |
0.2994 USDT |
159,986.2000 |
0.3064 USDT |
0.2853 USDT |
0.2922 USDT |
0.2917 USDT |
| 2025-02-06 |
0.2926 USDT |
116,255.9000 |
0.2834 USDT |
0.2828 USDT |
0.2908 USDT |
0.2923 USDT |
| 2025-02-05 |
0.2962 USDT |
136,183.6000 |
0.3020 USDT |
0.2894 USDT |
0.2951 USDT |
0.2960 USDT |
| 2025-02-04 |
0.2977 USDT |
100,423.9000 |
0.2957 USDT |
0.2833 USDT |
0.2883 USDT |
0.2845 USDT |
| 2025-02-03 |
0.2839 USDT |
6,104.8000 |
0.3200 USDT |
0.3189 USDT |
0.3215 USDT |
0.3202 USDT |
| 2025-02-02 |
0.3730 USDT |
173,473.0000 |
0.3717 USDT |
0.3228 USDT |
0.3387 USDT |
0.3331 USDT |
| 2025-02-01 |
0.4226 USDT |
47,937.5000 |
0.3988 USDT |
0.3965 USDT |
0.4020 USDT |
0.4005 USDT |
| 2025-01-31 |
0.4594 USDT |
512,945.9000 |
0.4759 USDT |
0.4203 USDT |
0.4457 USDT |
0.4382 USDT |
| 2025-01-30 |
0.4458 USDT |
239,756.4000 |
0.4449 USDT |
0.4449 USDT |
0.4721 USDT |
0.4709 USDT |
| 2025-01-29 |
0.3975 USDT |
170,059.1000 |
0.3942 USDT |
0.3879 USDT |
0.4061 USDT |
0.4083 USDT |
| 2025-01-28 |
0.3958 USDT |
4,122.5000 |
0.3812 USDT |
0.3798 USDT |
0.3848 USDT |
0.3818 USDT |
| 2025-01-27 |
0.3607 USDT |
6,604.7000 |
0.3545 USDT |
0.3527 USDT |
0.3588 USDT |
0.3540 USDT |
| 2025-01-26 |
0.3846 USDT |
111,092.9000 |
0.3872 USDT |
0.3862 USDT |
0.3936 USDT |
0.3897 USDT |
| 2025-01-25 |
0.3641 USDT |
1,583.2000 |
0.3722 USDT |
0.3706 USDT |
0.3735 USDT |
0.3723 USDT |
| 2025-01-24 |
0.3742 USDT |
27,292.3000 |
0.3751 USDT |
0.3634 USDT |
0.3647 USDT |
0.3637 USDT |