Identifier on DigiFinex: tnsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
0.4302 USDT |
418,592.1000 |
0.4334 USDT |
0.4170 USDT |
0.4187 USDT |
0.4182 USDT |
| 2024-07-06 |
0.3823 USDT |
100,617.6000 |
0.3862 USDT |
0.3857 USDT |
0.3962 USDT |
0.4093 USDT |
| 2024-07-05 |
0.3766 USDT |
104,464.7000 |
0.3789 USDT |
0.3630 USDT |
0.3688 USDT |
0.3684 USDT |
| 2024-07-04 |
0.4630 USDT |
250,566.2000 |
0.4625 USDT |
0.4164 USDT |
0.4274 USDT |
0.4192 USDT |
| 2024-07-03 |
0.5399 USDT |
86,118.1000 |
0.5281 USDT |
0.5039 USDT |
0.5113 USDT |
0.5056 USDT |
| 2024-07-02 |
0.5801 USDT |
96,773.5000 |
0.5807 USDT |
0.5637 USDT |
0.5682 USDT |
0.5745 USDT |
| 2024-07-01 |
0.5963 USDT |
32,505.5000 |
0.5862 USDT |
0.5859 USDT |
0.5940 USDT |
0.5929 USDT |
| 2024-06-30 |
0.5742 USDT |
59,330.4000 |
0.5858 USDT |
0.5721 USDT |
0.5805 USDT |
0.5955 USDT |
| 2024-06-29 |
0.6000 USDT |
29,562.3000 |
0.6027 USDT |
0.5900 USDT |
0.5929 USDT |
0.5900 USDT |
| 2024-06-28 |
0.6266 USDT |
83,773.2000 |
0.6135 USDT |
0.5997 USDT |
0.6034 USDT |
0.6006 USDT |
| 2024-06-27 |
0.6353 USDT |
431,130.7000 |
0.6004 USDT |
0.6003 USDT |
0.6455 USDT |
0.6483 USDT |
| 2024-06-26 |
0.6106 USDT |
67,205.8000 |
0.6037 USDT |
0.5864 USDT |
0.5989 USDT |
0.6004 USDT |
| 2024-06-25 |
0.6089 USDT |
45,699.2000 |
0.6198 USDT |
0.6137 USDT |
0.6225 USDT |
0.6206 USDT |
| 2024-06-24 |
0.5721 USDT |
93,857.1000 |
0.5771 USDT |
0.5689 USDT |
0.5837 USDT |
0.6066 USDT |
| 2024-06-23 |
0.6185 USDT |
84,145.1000 |
0.6096 USDT |
0.5752 USDT |
0.5839 USDT |
0.5790 USDT |
| 2024-06-22 |
0.6221 USDT |
28,205.2000 |
0.6383 USDT |
0.6268 USDT |
0.6333 USDT |
0.6326 USDT |
| 2024-06-21 |
0.6257 USDT |
49,587.0000 |
0.6291 USDT |
0.6102 USDT |
0.6251 USDT |
0.6240 USDT |
| 2024-06-20 |
0.6389 USDT |
68,105.0000 |
0.6272 USDT |
0.6055 USDT |
0.6227 USDT |
0.6288 USDT |
| 2024-06-19 |
0.6346 USDT |
101,149.1000 |
0.6172 USDT |
0.6091 USDT |
0.6235 USDT |
0.6327 USDT |
| 2024-06-18 |
0.6477 USDT |
102,984.0000 |
0.6302 USDT |
0.6178 USDT |
0.6358 USDT |
0.6386 USDT |
| 2024-06-17 |
0.7703 USDT |
150,801.2000 |
0.7377 USDT |
0.7061 USDT |
0.7410 USDT |
0.7295 USDT |
| 2024-06-16 |
0.8217 USDT |
77,160.8000 |
0.8363 USDT |
0.8251 USDT |
0.8310 USDT |
0.8275 USDT |
| 2024-06-15 |
0.8162 USDT |
51,092.2000 |
0.8166 USDT |
0.7978 USDT |
0.8061 USDT |
0.8030 USDT |
| 2024-06-14 |
0.8219 USDT |
164,393.7000 |
0.8260 USDT |
0.7708 USDT |
0.7953 USDT |
0.8211 USDT |
| 2024-06-13 |
0.8272 USDT |
80,746.9000 |
0.8221 USDT |
0.7947 USDT |
0.8213 USDT |
0.8147 USDT |
| 2024-06-12 |
0.8704 USDT |
119,101.5000 |
0.8916 USDT |
0.8412 USDT |
0.8699 USDT |
0.8747 USDT |
| 2024-06-11 |
0.8855 USDT |
245,184.5000 |
0.8616 USDT |
0.8189 USDT |
0.8433 USDT |
0.8421 USDT |
| 2024-06-10 |
1.0558 USDT |
180,922.3000 |
1.0520 USDT |
0.9968 USDT |
1.0212 USDT |
0.9984 USDT |
| 2024-06-09 |
1.1219 USDT |
42,030.9000 |
1.1334 USDT |
1.1006 USDT |
1.1083 USDT |
1.1053 USDT |
| 2024-06-08 |
1.1778 USDT |
77,608.7000 |
1.1599 USDT |
1.1259 USDT |
1.1384 USDT |
1.1349 USDT |
| 2024-06-07 |
1.2662 USDT |
295,647.1000 |
1.2853 USDT |
1.0797 USDT |
1.1853 USDT |
1.1751 USDT |
| 2024-06-06 |
1.3675 USDT |
261,182.0000 |
1.3122 USDT |
1.3022 USDT |
1.3247 USDT |
1.3987 USDT |
| 2024-06-05 |
1.3092 USDT |
151,681.5000 |
1.3573 USDT |
1.3157 USDT |
1.3538 USDT |
1.3377 USDT |
| 2024-06-04 |
1.3557 USDT |
109,135.9000 |
1.3039 USDT |
1.2439 USDT |
1.2513 USDT |
1.2456 USDT |
| 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 |