Identifier on DigiFinex: tnsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-23 |
0.3677 USDT |
156,745.1000 |
0.3670 USDT |
0.3564 USDT |
0.3642 USDT |
0.3636 USDT |
| 2025-01-22 |
0.3758 USDT |
39,124.2000 |
0.3709 USDT |
0.3670 USDT |
0.3724 USDT |
0.3725 USDT |
| 2025-01-21 |
0.3671 USDT |
86,878.8000 |
0.3665 USDT |
0.3624 USDT |
0.3686 USDT |
0.3818 USDT |
| 2025-01-20 |
0.3757 USDT |
5,583.4000 |
0.3831 USDT |
0.3772 USDT |
0.3870 USDT |
0.3773 USDT |
| 2025-01-19 |
0.4154 USDT |
168,991.1000 |
0.4014 USDT |
0.3977 USDT |
0.4052 USDT |
0.4172 USDT |
| 2025-01-18 |
0.4100 USDT |
6,457.9000 |
0.4005 USDT |
0.4004 USDT |
0.4055 USDT |
0.4014 USDT |
| 2025-01-17 |
0.4140 USDT |
81,475.0000 |
0.4173 USDT |
0.4142 USDT |
0.4191 USDT |
0.4176 USDT |
| 2025-01-16 |
0.4024 USDT |
87,375.8000 |
0.4047 USDT |
0.3907 USDT |
0.4036 USDT |
0.4075 USDT |
| 2025-01-15 |
0.3901 USDT |
12,177.2000 |
0.4092 USDT |
0.4066 USDT |
0.4103 USDT |
0.4097 USDT |
| 2025-01-14 |
0.3720 USDT |
28,917.2000 |
0.3797 USDT |
0.3769 USDT |
0.3809 USDT |
0.3834 USDT |
| 2025-01-13 |
0.3585 USDT |
73,652.6000 |
0.3435 USDT |
0.3350 USDT |
0.3468 USDT |
0.3463 USDT |
| 2025-01-12 |
0.3961 USDT |
22,825.6000 |
0.4018 USDT |
0.3880 USDT |
0.3898 USDT |
0.3880 USDT |
| 2025-01-11 |
0.3959 USDT |
20,871.1000 |
0.3899 USDT |
0.3887 USDT |
0.3915 USDT |
0.3994 USDT |
| 2025-01-10 |
0.3913 USDT |
38,953.6000 |
0.3876 USDT |
0.3876 USDT |
0.4020 USDT |
0.3991 USDT |
| 2025-01-09 |
0.3909 USDT |
59,687.1000 |
0.3766 USDT |
0.3742 USDT |
0.3824 USDT |
0.3819 USDT |
| 2025-01-08 |
0.4072 USDT |
2,048.2000 |
0.3934 USDT |
0.3934 USDT |
0.3990 USDT |
0.3970 USDT |
| 2025-01-07 |
0.4727 USDT |
3,483.8000 |
0.4432 USDT |
0.4404 USDT |
0.4470 USDT |
0.4411 USDT |
| 2025-01-06 |
0.4977 USDT |
2,908.8000 |
0.4984 USDT |
0.4960 USDT |
0.5004 USDT |
0.5003 USDT |
| 2025-01-05 |
0.4944 USDT |
19,962.1000 |
0.4947 USDT |
0.4878 USDT |
0.4934 USDT |
0.4942 USDT |
| 2025-01-04 |
0.4911 USDT |
15,022.0000 |
0.4855 USDT |
0.4837 USDT |
0.4889 USDT |
0.4891 USDT |
| 2025-01-03 |
0.4749 USDT |
3,537.0000 |
0.4906 USDT |
0.4881 USDT |
0.4913 USDT |
0.4904 USDT |
| 2025-01-02 |
0.4611 USDT |
41,710.6000 |
0.4695 USDT |
0.4578 USDT |
0.4604 USDT |
0.4578 USDT |
| 2025-01-01 |
0.4340 USDT |
17,455.0000 |
0.4323 USDT |
0.4290 USDT |
0.4368 USDT |
0.4381 USDT |
| 2024-12-31 |
0.4427 USDT |
27,707.8000 |
0.4504 USDT |
0.4318 USDT |
0.4335 USDT |
0.4329 USDT |