Market [unlinked] / [unlinked]
Identifier on DigiFinex: turt_sats
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
33,115.0590 |
105,160.0000 |
34,644.4300 |
32,979.7300 |
33,706.9700 |
34,092.7000 |
| 2024-04-26 |
32,954.3624 |
246,844.0000 |
32,544.6800 |
31,953.3800 |
32,791.3000 |
33,619.2000 |
| 2024-04-25 |
37,215.5082 |
214,475.0000 |
36,564.0200 |
34,834.2500 |
36,049.6300 |
36,556.4200 |
| 2024-04-24 |
37,032.3374 |
178,125.0000 |
37,369.3300 |
37,184.1600 |
38,241.3900 |
37,724.5600 |
| 2024-04-23 |
37,811.8972 |
224,856.0000 |
38,175.4600 |
35,469.0200 |
36,829.5100 |
36,257.0500 |
| 2024-04-22 |
39,957.7276 |
130,230.0000 |
39,604.6000 |
39,065.2000 |
39,568.5500 |
39,124.5900 |
| 2024-04-21 |
41,060.1351 |
98,794.0000 |
41,145.3900 |
39,903.1800 |
41,329.9300 |
41,832.9400 |
| 2024-04-20 |
45,043.8220 |
306,296.0000 |
43,392.3200 |
40,145.7000 |
41,620.4700 |
40,159.2400 |
| 2024-04-19 |
50,854.8552 |
137,109.0000 |
51,356.3200 |
48,381.6400 |
50,615.4800 |
50,664.5200 |
| 2024-04-18 |
47,800.8758 |
103,074.0000 |
47,898.0600 |
47,762.3800 |
49,144.7800 |
48,963.1500 |
| 2024-04-17 |
46,927.6779 |
142,667.0000 |
47,674.1600 |
46,257.7300 |
47,674.1600 |
47,492.0300 |
| 2024-04-16 |
45,126.7176 |
135,964.0000 |
45,288.2100 |
43,894.7600 |
45,123.0100 |
45,246.9000 |
| 2024-04-15 |
46,216.4502 |
118,954.0000 |
45,777.4800 |
44,959.0400 |
46,060.9400 |
46,060.9400 |
| 2024-04-14 |
45,475.0194 |
159,761.0000 |
45,947.4300 |
43,570.6400 |
44,916.7800 |
46,602.7600 |
| 2024-04-13 |
45,397.3256 |
146,014.0000 |
43,569.8800 |
42,689.8600 |
43,596.8600 |
45,223.2500 |
| 2024-04-12 |
42,185.0241 |
1,170,512.0000 |
37,798.0500 |
37,533.2200 |
38,597.1800 |
44,675.0700 |
| 2024-04-11 |
42,174.8321 |
133,597.0000 |
41,569.3800 |
40,759.2300 |
41,763.7000 |
41,950.2400 |
| 2024-04-10 |
40,423.2627 |
197,161.0000 |
39,791.8600 |
38,962.1200 |
40,028.3100 |
40,942.1500 |
| 2024-04-09 |
40,477.5735 |
128,102.0000 |
38,502.7600 |
38,133.1000 |
39,107.2800 |
39,693.5500 |
| 2024-04-08 |
40,853.6619 |
130,125.0000 |
39,385.7000 |
39,046.3000 |
39,803.6200 |
43,265.0600 |
| 2024-04-07 |
40,192.2978 |
1,106,360.0000 |
39,650.6100 |
38,740.2000 |
40,511.0500 |
39,689.0300 |
| 2024-04-06 |
39,618.2235 |
411,483.0000 |
39,513.5900 |
38,746.9600 |
39,560.0900 |
39,560.0900 |
| 2024-04-05 |
38,774.3622 |
101,750.0000 |
38,812.1300 |
38,308.3500 |
39,339.1700 |
39,294.0800 |
| 2024-04-04 |
36,834.0099 |
497,210.0000 |
36,113.7400 |
35,528.9100 |
38,997.4400 |
38,048.2000 |
| 2024-04-03 |
36,808.1210 |
153,597.0000 |
36,424.1200 |
34,800.8000 |
35,526.0000 |
35,452.5700 |
| 2024-04-02 |
38,909.4767 |
107,988.0000 |
37,826.8400 |
37,707.3100 |
38,360.8200 |
39,486.5400 |
| 2024-04-01 |
39,450.5999 |
226,166.0000 |
38,035.0800 |
35,921.1800 |
37,522.7400 |
37,436.6100 |
| 2024-03-31 |
36,879.4076 |
553,048.0000 |
38,912.9500 |
37,921.8800 |
39,291.4500 |
41,182.4400 |
| 2024-03-30 |
30,780.1413 |
302,364.0000 |
31,585.7500 |
28,902.4700 |
30,143.6900 |
29,909.4900 |
| 2024-03-29 |
31,509.4138 |
91,153.0000 |
31,187.8900 |
30,943.7800 |
31,140.7600 |
31,140.7600 |
| 2024-03-28 |
32,575.7993 |
148,111.0000 |
31,580.7100 |
31,267.4200 |
31,984.3200 |
32,524.9500 |
| 2024-03-27 |
32,892.7780 |
122,963.0000 |
32,808.4400 |
31,924.2300 |
32,478.9100 |
32,449.8500 |
| 2024-03-26 |
34,555.0171 |
117,779.0000 |
33,282.6300 |
32,334.4800 |
33,492.1000 |
33,232.0200 |
| 2024-03-25 |
34,280.3367 |
248,834.0000 |
33,554.4600 |
32,930.3500 |
34,271.0900 |
33,879.8400 |
| 2024-03-24 |
34,743.8072 |
155,426.0000 |
35,285.8000 |
33,695.5400 |
34,676.4300 |
35,389.3200 |
| 2024-03-23 |
33,912.4958 |
131,023.0000 |
34,555.7900 |
33,660.2400 |
34,467.7900 |
34,582.8200 |
| 2024-03-22 |
33,006.7756 |
166,385.0000 |
33,083.7800 |
32,257.6300 |
33,706.6100 |
32,504.1600 |
| 2024-03-21 |
35,997.8647 |
275,559.0000 |
35,641.7300 |
32,711.1000 |
33,632.9000 |
33,214.2100 |
| 2024-03-20 |
37,881.7683 |
242,460.0000 |
37,363.3100 |
35,447.8300 |
37,090.2800 |
37,815.4300 |
| 2024-03-19 |
39,283.2229 |
320,373.0000 |
43,275.8900 |
38,140.2600 |
39,281.0200 |
38,567.8400 |
| 2024-03-18 |
41,491.0202 |
846,132.0000 |
39,977.3900 |
38,710.9200 |
39,989.3300 |
39,696.2700 |
| 2024-03-17 |
44,945.5654 |
79,167.0000 |
46,203.2000 |
44,265.8300 |
44,603.3800 |
44,326.7700 |
| 2024-03-16 |
47,285.9725 |
271,505.0000 |
45,273.4100 |
45,056.3700 |
47,096.2400 |
47,094.1400 |
| 2024-03-15 |
46,366.6611 |
233,006.0000 |
52,329.0800 |
51,774.8100 |
54,170.1000 |
54,010.8900 |
| 2024-03-14 |
40,268.0273 |
677,262.0000 |
39,339.7900 |
38,613.7300 |
39,873.3800 |
42,183.7800 |
| 2024-03-13 |
31,771.2591 |
180,283.0000 |
32,743.7100 |
31,746.0400 |
32,679.1600 |
32,572.8500 |
| 2024-03-12 |
30,643.6971 |
360,627.0000 |
31,223.4300 |
28,376.5600 |
30,935.5100 |
31,614.5600 |
| 2024-03-11 |
30,459.8693 |
221,570.0000 |
30,297.8800 |
29,700.8500 |
31,042.4100 |
31,201.3000 |
| 2024-03-10 |
31,090.8472 |
227,769.0000 |
33,388.0600 |
29,851.5300 |
30,759.5200 |
31,182.8300 |
| 2024-03-09 |
33,644.9102 |
203,309.0000 |
32,841.9200 |
31,773.6100 |
32,334.8900 |
31,963.5800 |