Identifier on DigiFinex: trb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
22.4905 USDT |
491.9766 |
21.9500 USDT |
21.9400 USDT |
22.1600 USDT |
22.4500 USDT |
| 2025-12-04 |
22.4286 USDT |
4,773.5863 |
22.5200 USDT |
22.1000 USDT |
22.1800 USDT |
22.1800 USDT |
| 2025-12-03 |
20.7258 USDT |
1,551.3226 |
20.6000 USDT |
20.5000 USDT |
20.7600 USDT |
21.2600 USDT |
| 2025-12-02 |
20.1390 USDT |
2,727.6946 |
19.9300 USDT |
19.6300 USDT |
19.7500 USDT |
20.7100 USDT |
| 2025-12-01 |
19.9975 USDT |
3,919.4234 |
19.6900 USDT |
19.1800 USDT |
19.5500 USDT |
19.4600 USDT |
| 2025-11-30 |
21.2241 USDT |
754.9855 |
21.0400 USDT |
20.9600 USDT |
21.1600 USDT |
21.1600 USDT |
| 2025-11-29 |
21.7956 USDT |
1,477.5876 |
21.8900 USDT |
20.9400 USDT |
21.1100 USDT |
21.0800 USDT |
| 2025-11-28 |
21.6310 USDT |
2,503.1978 |
21.4600 USDT |
21.2900 USDT |
21.5200 USDT |
21.5800 USDT |
| 2025-11-27 |
21.3670 USDT |
189.4467 |
21.6800 USDT |
21.6100 USDT |
21.8000 USDT |
21.6900 USDT |
| 2025-11-26 |
20.8695 USDT |
201.0281 |
20.8200 USDT |
20.8200 USDT |
21.2900 USDT |
21.2400 USDT |
| 2025-11-25 |
20.9557 USDT |
70.6089 |
20.7700 USDT |
20.7600 USDT |
20.9000 USDT |
20.8700 USDT |
| 2025-11-24 |
19.9859 USDT |
2,732.9527 |
19.7100 USDT |
19.3400 USDT |
19.6700 USDT |
19.9700 USDT |
| 2025-11-23 |
20.0948 USDT |
16.8236 |
20.0000 USDT |
19.9500 USDT |
20.0300 USDT |
19.9900 USDT |
| 2025-11-22 |
20.0875 USDT |
88.4126 |
20.0600 USDT |
20.0100 USDT |
20.1500 USDT |
20.0100 USDT |
| 2025-11-21 |
21.8070 USDT |
7,607.6473 |
22.7800 USDT |
19.7300 USDT |
20.7700 USDT |
20.7100 USDT |
| 2025-11-20 |
23.5404 USDT |
106.0303 |
23.8700 USDT |
23.5900 USDT |
23.9200 USDT |
23.8200 USDT |
| 2025-11-19 |
24.2035 USDT |
2,455.2098 |
24.3100 USDT |
23.4300 USDT |
23.8100 USDT |
24.0900 USDT |
| 2025-11-18 |
24.7955 USDT |
5,856.3998 |
25.2500 USDT |
23.9500 USDT |
24.4500 USDT |
24.0500 USDT |
| 2025-11-17 |
26.2451 USDT |
4,484.7203 |
26.3700 USDT |
25.8100 USDT |
26.2900 USDT |
26.2100 USDT |
| 2025-11-16 |
26.7900 USDT |
8,188.6707 |
26.6900 USDT |
25.2100 USDT |
25.5900 USDT |
25.5000 USDT |
| 2025-11-15 |
26.8877 USDT |
704.3662 |
28.6500 USDT |
28.6300 USDT |
29.2800 USDT |
29.0800 USDT |
| 2025-11-14 |
26.7561 USDT |
1,075.7218 |
24.4100 USDT |
24.1900 USDT |
25.4900 USDT |
25.3200 USDT |
| 2025-11-13 |
25.9422 USDT |
493.1649 |
26.3300 USDT |
26.1700 USDT |
26.8700 USDT |
26.8300 USDT |
| 2025-11-12 |
26.2235 USDT |
5,279.2306 |
26.6800 USDT |
24.9700 USDT |
25.4000 USDT |
25.6500 USDT |
| 2025-11-11 |
26.8631 USDT |
107.0096 |
26.5000 USDT |
26.3400 USDT |
26.6100 USDT |
26.4300 USDT |
| 2025-11-10 |
26.4202 USDT |
104.6557 |
26.4900 USDT |
26.4900 USDT |
26.7000 USDT |
26.5700 USDT |
| 2025-11-09 |
26.0347 USDT |
142.7612 |
26.5500 USDT |
26.4600 USDT |
26.6700 USDT |
26.5600 USDT |
| 2025-11-08 |
27.2802 USDT |
330.7812 |
26.7000 USDT |
26.1700 USDT |
26.8000 USDT |
26.2600 USDT |
| 2025-11-07 |
22.5090 USDT |
3,036.0726 |
22.2600 USDT |
22.2600 USDT |
22.6500 USDT |
22.9700 USDT |
| 2025-11-06 |
22.4769 USDT |
3,480.2815 |
22.6600 USDT |
22.1800 USDT |
22.3200 USDT |
22.2900 USDT |
| 2025-11-05 |
22.1147 USDT |
30.4120 |
22.5000 USDT |
22.4500 USDT |
22.5200 USDT |
22.5100 USDT |
| 2025-11-04 |
22.6035 USDT |
173.7301 |
23.1700 USDT |
22.8700 USDT |
23.2200 USDT |
22.9500 USDT |
| 2025-11-03 |
25.4026 USDT |
219.6057 |
24.2300 USDT |
24.1800 USDT |
24.5000 USDT |
24.2300 USDT |
| 2025-11-02 |
27.2255 USDT |
4,612.6022 |
27.2100 USDT |
25.6400 USDT |
25.9600 USDT |
26.0900 USDT |
| 2025-11-01 |
25.8424 USDT |
4,221.8830 |
25.2700 USDT |
25.0700 USDT |
25.3200 USDT |
26.8300 USDT |
| 2025-10-31 |
24.3737 USDT |
681.6853 |
24.7700 USDT |
24.6800 USDT |
24.7900 USDT |
24.7800 USDT |
| 2025-10-30 |
25.1640 USDT |
4,136.4764 |
25.8500 USDT |
23.4900 USDT |
23.7500 USDT |
23.6800 USDT |
| 2025-10-29 |
25.6391 USDT |
703.8066 |
26.0900 USDT |
25.9700 USDT |
26.6100 USDT |
26.5800 USDT |
| 2025-10-28 |
26.7601 USDT |
304.4013 |
26.5200 USDT |
25.9400 USDT |
26.5400 USDT |
26.0600 USDT |
| 2025-10-27 |
27.6311 USDT |
10,226.9128 |
27.1200 USDT |
26.3800 USDT |
26.7000 USDT |
27.6100 USDT |
| 2025-10-26 |
25.8206 USDT |
9.9560 |
26.3900 USDT |
26.3700 USDT |
26.4100 USDT |
26.3700 USDT |
| 2025-10-25 |
25.5801 USDT |
2,813.4253 |
25.2800 USDT |
25.1000 USDT |
25.2600 USDT |
26.0900 USDT |
| 2025-10-24 |
24.9367 USDT |
2,911.6487 |
25.0700 USDT |
24.5700 USDT |
24.8600 USDT |
24.8600 USDT |
| 2025-10-23 |
24.0640 USDT |
269.1417 |
24.2700 USDT |
24.2600 USDT |
24.6200 USDT |
24.6000 USDT |
| 2025-10-22 |
25.3227 USDT |
2,931.5002 |
24.8200 USDT |
24.0700 USDT |
24.5000 USDT |
24.5800 USDT |
| 2025-10-21 |
25.7672 USDT |
261.2927 |
25.8100 USDT |
25.4800 USDT |
25.8700 USDT |
25.6400 USDT |
| 2025-10-20 |
25.8550 USDT |
264.6852 |
25.7800 USDT |
25.7400 USDT |
26.0100 USDT |
25.9400 USDT |
| 2025-10-19 |
24.6165 USDT |
3,660.7627 |
24.1600 USDT |
23.9600 USDT |
24.2500 USDT |
25.4700 USDT |
| 2025-10-18 |
23.6741 USDT |
119.2541 |
24.3300 USDT |
24.2000 USDT |
24.4000 USDT |
24.4000 USDT |
| 2025-10-17 |
23.2555 USDT |
148.4642 |
23.7100 USDT |
23.6400 USDT |
23.9600 USDT |
23.9200 USDT |