Market [unlinked] / [unlinked]
Identifier on DigiFinex: turt_sats
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
19,296.1729 |
53,243.0000 |
19,342.4500 |
19,318.1300 |
19,331.5200 |
19,330.8400 |
| 2024-05-19 |
19,224.5623 |
60,454.0000 |
19,328.0200 |
19,326.5100 |
19,330.5400 |
19,337.9500 |
| 2024-05-18 |
20,330.2688 |
111,099.0000 |
19,489.6400 |
19,167.7800 |
19,297.7600 |
19,300.3100 |
| 2024-05-17 |
20,522.8277 |
204,938.0000 |
19,252.0300 |
18,440.9200 |
19,585.5400 |
21,457.3300 |
| 2024-05-16 |
21,028.8273 |
134,998.0000 |
21,060.7000 |
21,060.2500 |
21,269.8900 |
21,823.7700 |
| 2024-05-15 |
20,418.2153 |
181,595.0000 |
21,100.0600 |
19,572.4600 |
20,303.3500 |
21,428.7900 |
| 2024-05-14 |
21,702.2426 |
164,094.0000 |
20,461.3600 |
19,382.3500 |
20,200.8200 |
20,838.0900 |
| 2024-05-13 |
23,967.2876 |
203,475.0000 |
23,571.0800 |
23,079.3000 |
23,502.8000 |
23,326.1600 |
| 2024-05-12 |
23,905.5698 |
79,027.0000 |
23,930.1900 |
23,764.1800 |
23,991.5200 |
24,027.4000 |
| 2024-05-11 |
24,708.7468 |
144,201.0000 |
23,635.6700 |
23,081.6700 |
23,469.8900 |
24,013.0600 |
| 2024-05-10 |
25,486.0066 |
188,626.0000 |
26,288.6300 |
24,761.9800 |
25,460.0300 |
25,191.5800 |
| 2024-05-09 |
26,210.8768 |
167,052.0000 |
25,670.4100 |
25,058.6700 |
25,536.1400 |
25,174.6600 |
| 2024-05-08 |
25,938.0201 |
278,041.0000 |
24,886.1600 |
24,068.3700 |
24,774.6000 |
26,496.6000 |
| 2024-05-07 |
27,102.5954 |
168,923.0000 |
26,672.1300 |
25,200.8600 |
25,796.6400 |
26,394.1300 |
| 2024-05-06 |
28,225.4713 |
114,296.0000 |
28,901.5400 |
28,329.7000 |
28,828.7600 |
28,438.4900 |
| 2024-05-05 |
29,213.9523 |
85,716.0000 |
28,096.5300 |
28,002.6000 |
28,564.7400 |
28,544.8300 |
| 2024-05-04 |
27,952.2303 |
213,653.0000 |
27,590.1100 |
27,205.0200 |
27,684.5300 |
27,212.8500 |
| 2024-05-03 |
28,312.2237 |
201,315.0000 |
27,221.7700 |
26,822.5200 |
27,388.3000 |
27,762.5700 |
| 2024-05-02 |
28,878.6559 |
427,288.0000 |
29,841.6300 |
26,747.4900 |
27,837.5900 |
28,209.2500 |
| 2024-05-01 |
29,106.4088 |
840,157.0000 |
27,746.9300 |
26,007.7700 |
28,001.4800 |
28,209.9600 |
| 2024-04-30 |
26,404.7982 |
896,555.0000 |
26,364.2600 |
25,905.3900 |
27,155.4100 |
27,701.5200 |
| 2024-04-29 |
29,401.6956 |
139,993.0000 |
29,222.0600 |
28,729.4700 |
29,509.6700 |
29,206.6900 |
| 2024-04-28 |
31,054.2978 |
179,552.0000 |
30,825.5700 |
29,030.6100 |
29,680.3800 |
30,633.7100 |
| 2024-04-27 |
33,238.9379 |
109,353.0000 |
32,208.0900 |
32,061.4400 |
32,731.4800 |
33,553.3800 |
| 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 |