Identifier on DigiFinex: tnsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.7172 USDT |
164,509.6000 |
0.7085 USDT |
0.6663 USDT |
0.7012 USDT |
0.7072 USDT |
| 2024-12-03 |
0.6875 USDT |
27,638.2000 |
0.6640 USDT |
0.6610 USDT |
0.6756 USDT |
0.6656 USDT |
| 2024-12-02 |
0.6798 USDT |
145,627.0000 |
0.6672 USDT |
0.6552 USDT |
0.6734 USDT |
0.6924 USDT |
| 2024-12-01 |
0.7033 USDT |
8,672.1000 |
0.7036 USDT |
0.6913 USDT |
0.7036 USDT |
0.6922 USDT |
| 2024-11-30 |
0.6801 USDT |
59,294.5000 |
0.7061 USDT |
0.6820 USDT |
0.6973 USDT |
0.6971 USDT |
| 2024-11-29 |
0.6304 USDT |
42,458.1000 |
0.6389 USDT |
0.6287 USDT |
0.6357 USDT |
0.6430 USDT |
| 2024-11-28 |
0.6412 USDT |
47,518.3000 |
0.6215 USDT |
0.6141 USDT |
0.6269 USDT |
0.6216 USDT |
| 2024-11-27 |
0.5494 USDT |
83,123.1000 |
0.5461 USDT |
0.5426 USDT |
0.5506 USDT |
0.5752 USDT |
| 2024-11-26 |
0.5674 USDT |
20,434.9000 |
0.5415 USDT |
0.5216 USDT |
0.5427 USDT |
0.5280 USDT |
| 2024-11-25 |
0.6198 USDT |
181,491.1000 |
0.6196 USDT |
0.5836 USDT |
0.6112 USDT |
0.6029 USDT |
| 2024-11-24 |
0.5942 USDT |
259,173.3000 |
0.5754 USDT |
0.5464 USDT |
0.5837 USDT |
0.6146 USDT |
| 2024-11-23 |
0.5763 USDT |
146,617.6000 |
0.5894 USDT |
0.5602 USDT |
0.5874 USDT |
0.5875 USDT |
| 2024-11-22 |
0.5578 USDT |
39,416.1000 |
0.5423 USDT |
0.5380 USDT |
0.5472 USDT |
0.5632 USDT |
| 2024-11-21 |
0.5446 USDT |
5,523.7000 |
0.5705 USDT |
0.5637 USDT |
0.5709 USDT |
0.5685 USDT |
| 2024-11-20 |
0.5545 USDT |
21,335.4000 |
0.5186 USDT |
0.5075 USDT |
0.5186 USDT |
0.5162 USDT |
| 2024-11-19 |
0.5700 USDT |
107,808.4000 |
0.5728 USDT |
0.5533 USDT |
0.5678 USDT |
0.5736 USDT |
| 2024-11-18 |
0.5904 USDT |
14,402.1000 |
0.5884 USDT |
0.5856 USDT |
0.5954 USDT |
0.5935 USDT |
| 2024-11-17 |
0.6136 USDT |
156,814.9000 |
0.6009 USDT |
0.5900 USDT |
0.6016 USDT |
0.6048 USDT |
| 2024-11-16 |
0.6391 USDT |
73,068.9000 |
0.6291 USDT |
0.6147 USDT |
0.6253 USDT |
0.6296 USDT |
| 2024-11-15 |
0.5896 USDT |
27,178.5000 |
0.6242 USDT |
0.6160 USDT |
0.6309 USDT |
0.6161 USDT |
| 2024-11-14 |
0.5722 USDT |
1,435,856.0000 |
0.5220 USDT |
0.5155 USDT |
0.5546 USDT |
0.5970 USDT |
| 2024-11-13 |
0.5021 USDT |
928,876.6000 |
0.4874 USDT |
0.4773 USDT |
0.4915 USDT |
0.5033 USDT |
| 2024-11-12 |
0.4875 USDT |
203,915.5000 |
0.4485 USDT |
0.4339 USDT |
0.4491 USDT |
0.4614 USDT |
| 2024-11-11 |
0.5069 USDT |
361,422.7000 |
0.4902 USDT |
0.4864 USDT |
0.4975 USDT |
0.5391 USDT |
| 2024-11-10 |
0.4959 USDT |
44,624.5000 |
0.5001 USDT |
0.4836 USDT |
0.5003 USDT |
0.4914 USDT |
| 2024-11-09 |
0.4838 USDT |
3,182.4000 |
0.5031 USDT |
0.5028 USDT |
0.5048 USDT |
0.5039 USDT |
| 2024-11-08 |
0.4447 USDT |
53,138.8000 |
0.4300 USDT |
0.4272 USDT |
0.4372 USDT |
0.4388 USDT |
| 2024-11-07 |
0.4334 USDT |
4,395.4000 |
0.4510 USDT |
0.4469 USDT |
0.4518 USDT |
0.4510 USDT |
| 2024-11-06 |
0.3924 USDT |
2,475.0000 |
0.4243 USDT |
0.4207 USDT |
0.4255 USDT |
0.4207 USDT |
| 2024-11-05 |
0.3472 USDT |
135,835.8000 |
0.3493 USDT |
0.3426 USDT |
0.3484 USDT |
0.3580 USDT |
| 2024-11-04 |
0.3473 USDT |
148,760.6000 |
0.3432 USDT |
0.3216 USDT |
0.3316 USDT |
0.3309 USDT |
| 2024-11-03 |
0.3595 USDT |
210,858.8000 |
0.3429 USDT |
0.3382 USDT |
0.3461 USDT |
0.3526 USDT |
| 2024-11-02 |
0.4241 USDT |
393.3000 |
0.4079 USDT |
0.4079 USDT |
0.4087 USDT |
0.4087 USDT |
| 2024-11-01 |
0.4374 USDT |
149,144.5000 |
0.4381 USDT |
0.4215 USDT |
0.4322 USDT |
0.4291 USDT |
| 2024-10-31 |
0.4616 USDT |
81,482.3000 |
0.4560 USDT |
0.4459 USDT |
0.4522 USDT |
0.4520 USDT |
| 2024-10-30 |
0.4887 USDT |
231,459.5000 |
0.4699 USDT |
0.4659 USDT |
0.4719 USDT |
0.4700 USDT |
| 2024-10-29 |
0.4657 USDT |
541,001.3000 |
0.4696 USDT |
0.4605 USDT |
0.4820 USDT |
0.4910 USDT |
| 2024-10-28 |
0.4265 USDT |
97,677.0000 |
0.4062 USDT |
0.4015 USDT |
0.4118 USDT |
0.4152 USDT |
| 2024-10-27 |
0.4695 USDT |
115,585.2000 |
0.4517 USDT |
0.4449 USDT |
0.4514 USDT |
0.4461 USDT |
| 2024-10-26 |
0.4294 USDT |
194,000.9000 |
0.4150 USDT |
0.4143 USDT |
0.4258 USDT |
0.4503 USDT |
| 2024-10-25 |
0.4401 USDT |
149,974.2000 |
0.4263 USDT |
0.4143 USDT |
0.4232 USDT |
0.4256 USDT |
| 2024-10-24 |
0.4268 USDT |
498,018.7000 |
0.4346 USDT |
0.4295 USDT |
0.4417 USDT |
0.4389 USDT |
| 2024-10-23 |
0.3799 USDT |
68,409.6000 |
0.3762 USDT |
0.3614 USDT |
0.3723 USDT |
0.3814 USDT |
| 2024-10-22 |
0.3863 USDT |
93,858.7000 |
0.3826 USDT |
0.3745 USDT |
0.3831 USDT |
0.3923 USDT |
| 2024-10-21 |
0.4079 USDT |
192,837.6000 |
0.4026 USDT |
0.3913 USDT |
0.3983 USDT |
0.3992 USDT |
| 2024-10-20 |
0.4146 USDT |
561,689.6000 |
0.4288 USDT |
0.4072 USDT |
0.4184 USDT |
0.4160 USDT |
| 2024-10-19 |
0.3779 USDT |
142,965.6000 |
0.3648 USDT |
0.3639 USDT |
0.3670 USDT |
0.3862 USDT |
| 2024-10-18 |
0.3723 USDT |
57,555.2000 |
0.3729 USDT |
0.3703 USDT |
0.3762 USDT |
0.3762 USDT |
| 2024-10-17 |
0.3662 USDT |
50,861.9000 |
0.3664 USDT |
0.3527 USDT |
0.3594 USDT |
0.3589 USDT |
| 2024-10-16 |
0.3879 USDT |
49,930.1000 |
0.3732 USDT |
0.3658 USDT |
0.3716 USDT |
0.3750 USDT |