Identifier on DigiFinex: tnsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-15 |
0.3716 USDT |
320,644.8000 |
0.3739 USDT |
0.3495 USDT |
0.3639 USDT |
0.3817 USDT |
| 2024-10-14 |
0.3512 USDT |
145,664.2000 |
0.3543 USDT |
0.3510 USDT |
0.3563 USDT |
0.3641 USDT |
| 2024-10-13 |
0.3379 USDT |
61,598.7000 |
0.3390 USDT |
0.3264 USDT |
0.3311 USDT |
0.3369 USDT |
| 2024-10-12 |
0.3388 USDT |
88,850.7000 |
0.3422 USDT |
0.3402 USDT |
0.3435 USDT |
0.3429 USDT |
| 2024-10-11 |
0.3183 USDT |
92,973.8000 |
0.3164 USDT |
0.3164 USDT |
0.3216 USDT |
0.3289 USDT |
| 2024-10-10 |
0.3119 USDT |
3,418.4000 |
0.3055 USDT |
0.3020 USDT |
0.3071 USDT |
0.3033 USDT |
| 2024-10-09 |
0.3236 USDT |
99,056.7000 |
0.3289 USDT |
0.3104 USDT |
0.3134 USDT |
0.3128 USDT |
| 2024-10-08 |
0.3396 USDT |
160,601.9000 |
0.3411 USDT |
0.3142 USDT |
0.3236 USDT |
0.3193 USDT |
| 2024-10-07 |
0.3614 USDT |
106,192.1000 |
0.3576 USDT |
0.3568 USDT |
0.3622 USDT |
0.3617 USDT |
| 2024-10-06 |
0.3506 USDT |
4,724.1000 |
0.3526 USDT |
0.3526 USDT |
0.3588 USDT |
0.3570 USDT |
| 2024-10-05 |
0.3590 USDT |
34,159.1000 |
0.3604 USDT |
0.3472 USDT |
0.3526 USDT |
0.3494 USDT |
| 2024-10-04 |
0.3370 USDT |
75,304.9000 |
0.3386 USDT |
0.3342 USDT |
0.3408 USDT |
0.3514 USDT |
| 2024-10-03 |
0.3456 USDT |
112,162.4000 |
0.3418 USDT |
0.3216 USDT |
0.3284 USDT |
0.3282 USDT |
| 2024-10-02 |
0.3751 USDT |
1,202.7000 |
0.3679 USDT |
0.3647 USDT |
0.3681 USDT |
0.3647 USDT |
| 2024-10-01 |
0.3961 USDT |
145,890.6000 |
0.4166 USDT |
0.3629 USDT |
0.3791 USDT |
0.3645 USDT |
| 2024-09-30 |
0.4257 USDT |
54,895.8000 |
0.4222 USDT |
0.4058 USDT |
0.4101 USDT |
0.4094 USDT |
| 2024-09-29 |
0.4174 USDT |
92,485.4000 |
0.4094 USDT |
0.4083 USDT |
0.4213 USDT |
0.4326 USDT |
| 2024-09-28 |
0.4263 USDT |
17,993.2000 |
0.4147 USDT |
0.4051 USDT |
0.4111 USDT |
0.4112 USDT |
| 2024-09-27 |
0.4298 USDT |
20,378.5000 |
0.4334 USDT |
0.4305 USDT |
0.4351 USDT |
0.4362 USDT |
| 2024-09-26 |
0.4093 USDT |
152,796.2000 |
0.4072 USDT |
0.4048 USDT |
0.4167 USDT |
0.4184 USDT |
| 2024-09-25 |
0.4051 USDT |
20,844.6000 |
0.4001 USDT |
0.3926 USDT |
0.3977 USDT |
0.3989 USDT |
| 2024-09-24 |
0.3953 USDT |
46,267.6000 |
0.3928 USDT |
0.3903 USDT |
0.3951 USDT |
0.4027 USDT |
| 2024-09-23 |
0.3888 USDT |
63,141.3000 |
0.3892 USDT |
0.3861 USDT |
0.3902 USDT |
0.3929 USDT |
| 2024-09-22 |
0.3906 USDT |
57,003.5000 |
0.3857 USDT |
0.3779 USDT |
0.3828 USDT |
0.3811 USDT |
| 2024-09-21 |
0.3925 USDT |
26,558.3000 |
0.3946 USDT |
0.3927 USDT |
0.3953 USDT |
0.3959 USDT |
| 2024-09-20 |
0.3829 USDT |
30,096.2000 |
0.3752 USDT |
0.3717 USDT |
0.3796 USDT |
0.3877 USDT |
| 2024-09-19 |
0.3760 USDT |
101,719.7000 |
0.3736 USDT |
0.3732 USDT |
0.3803 USDT |
0.3807 USDT |
| 2024-09-18 |
0.3555 USDT |
80,200.6000 |
0.3492 USDT |
0.3400 USDT |
0.3460 USDT |
0.3502 USDT |
| 2024-09-17 |
0.3389 USDT |
203,412.9000 |
0.3324 USDT |
0.3324 USDT |
0.3540 USDT |
0.3557 USDT |
| 2024-09-16 |
0.3257 USDT |
48,539.8000 |
0.3249 USDT |
0.3118 USDT |
0.3150 USDT |
0.3147 USDT |
| 2024-09-15 |
0.3465 USDT |
33,974.2000 |
0.3392 USDT |
0.3261 USDT |
0.3320 USDT |
0.3285 USDT |
| 2024-09-14 |
0.3556 USDT |
31,515.4000 |
0.3546 USDT |
0.3450 USDT |
0.3485 USDT |
0.3480 USDT |
| 2024-09-13 |
0.3474 USDT |
77,327.7000 |
0.3496 USDT |
0.3493 USDT |
0.3538 USDT |
0.3581 USDT |