Identifier on DigiFinex: tnsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.1651 USDT |
304.5000 |
0.1640 USDT |
0.1640 USDT |
0.1648 USDT |
0.1648 USDT |
| 2025-03-30 |
0.1665 USDT |
45,843.7000 |
0.1706 USDT |
0.1637 USDT |
0.1672 USDT |
0.1692 USDT |
| 2025-03-29 |
0.1697 USDT |
2,597.9000 |
0.1604 USDT |
0.1604 USDT |
0.1627 USDT |
0.1619 USDT |
| 2025-03-28 |
0.1853 USDT |
141,411.4000 |
0.1836 USDT |
0.1737 USDT |
0.1761 USDT |
0.1796 USDT |
| 2025-03-27 |
0.2063 USDT |
2,944.3000 |
0.2030 USDT |
0.2024 USDT |
0.2043 USDT |
0.2025 USDT |
| 2025-03-26 |
0.2126 USDT |
5,885.4000 |
0.2073 USDT |
0.2046 USDT |
0.2077 USDT |
0.2073 USDT |
| 2025-03-25 |
0.2148 USDT |
183,817.3000 |
0.2101 USDT |
0.2085 USDT |
0.2139 USDT |
0.2161 USDT |
| 2025-03-24 |
0.1999 USDT |
7,970.7000 |
0.2036 USDT |
0.2034 USDT |
0.2060 USDT |
0.2060 USDT |
| 2025-03-23 |
0.2003 USDT |
334,378.6000 |
0.2032 USDT |
0.1868 USDT |
0.1910 USDT |
0.1905 USDT |
| 2025-03-22 |
0.2013 USDT |
96,590.4000 |
0.2036 USDT |
0.1971 USDT |
0.1993 USDT |
0.2020 USDT |
| 2025-03-21 |
0.2036 USDT |
107,685.2000 |
0.2010 USDT |
0.1959 USDT |
0.1993 USDT |
0.2002 USDT |
| 2025-03-20 |
0.2167 USDT |
124,494.8000 |
0.2145 USDT |
0.2095 USDT |
0.2110 USDT |
0.2110 USDT |
| 2025-03-19 |
0.2226 USDT |
8,551.7000 |
0.2214 USDT |
0.2210 USDT |
0.2227 USDT |
0.2212 USDT |
| 2025-03-18 |
0.2307 USDT |
7,762.0000 |
0.2237 USDT |
0.2219 USDT |
0.2240 USDT |
0.2229 USDT |
| 2025-03-17 |
0.2380 USDT |
1,545.2000 |
0.2380 USDT |
0.2375 USDT |
0.2383 USDT |
0.2383 USDT |
| 2025-03-16 |
0.2419 USDT |
11,922.5000 |
0.2395 USDT |
0.2359 USDT |
0.2395 USDT |
0.2366 USDT |
| 2025-03-15 |
0.2522 USDT |
84,444.1000 |
0.2529 USDT |
0.2506 USDT |
0.2528 USDT |
0.2528 USDT |
| 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 |