Market [unlinked] / [unlinked]
Identifier on DigiFinex: turt_sats
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
34,123.8599 |
219,576.0000 |
33,897.5100 |
32,992.4000 |
33,737.2900 |
33,621.5200 |
| 2024-03-07 |
37,191.4052 |
167,550.0000 |
37,123.5400 |
35,350.9700 |
36,241.2000 |
36,012.0200 |
| 2024-03-06 |
38,448.7749 |
144,211.0000 |
37,844.4400 |
37,154.5000 |
38,141.4600 |
37,565.7700 |
| 2024-03-05 |
36,865.0193 |
515,064.0000 |
35,084.7900 |
34,023.4600 |
35,598.7700 |
38,155.2400 |
| 2024-03-04 |
37,743.9185 |
333,269.0000 |
36,959.4200 |
36,895.6900 |
38,977.6400 |
38,136.6500 |
| 2024-03-03 |
35,192.4462 |
138,206.0000 |
33,176.3400 |
33,146.2100 |
34,607.5400 |
34,597.6800 |
| 2024-03-02 |
35,103.3518 |
388,140.0000 |
34,247.1100 |
33,198.2300 |
34,658.7600 |
34,262.0300 |
| 2024-03-01 |
38,007.1874 |
274,849.0000 |
36,508.4500 |
34,567.6400 |
36,140.0700 |
35,837.4400 |
| 2024-02-29 |
41,681.2593 |
310,473.0000 |
42,140.4800 |
37,519.9400 |
39,285.8300 |
39,508.6500 |
| 2024-02-28 |
39,020.4014 |
713,173.0000 |
40,492.7700 |
37,951.8200 |
40,090.6400 |
40,341.5500 |
| 2024-02-27 |
38,828.2114 |
117,153.0000 |
39,569.2700 |
39,105.7300 |
39,758.4200 |
39,758.4200 |
| 2024-02-26 |
37,281.6997 |
127,956.0000 |
37,686.2400 |
36,314.8800 |
36,668.0000 |
36,667.0500 |
| 2024-02-25 |
35,666.0506 |
355,976.0000 |
36,689.2800 |
35,814.3800 |
37,558.9400 |
37,653.3600 |
| 2024-02-24 |
33,885.5406 |
59,384.0000 |
33,217.3100 |
33,059.5000 |
33,479.9800 |
33,475.2300 |
| 2024-02-23 |
33,589.5633 |
114,880.0000 |
33,378.0000 |
31,648.3300 |
32,783.8200 |
33,170.7300 |
| 2024-02-22 |
34,669.4434 |
124,563.0000 |
34,529.2400 |
33,990.7200 |
35,220.1800 |
34,596.1700 |
| 2024-02-21 |
33,285.5010 |
133,716.0000 |
32,259.4500 |
32,161.3700 |
33,119.7300 |
33,931.6500 |
| 2024-02-20 |
34,901.2659 |
72,198.0000 |
33,478.5000 |
32,783.1400 |
33,572.4800 |
34,218.7100 |
| 2024-02-19 |
35,757.0330 |
191,350.0000 |
35,422.4200 |
33,066.6400 |
34,214.6100 |
33,633.5900 |
| 2024-02-18 |
37,011.3927 |
164,231.0000 |
36,954.3100 |
36,422.8900 |
37,834.8100 |
38,392.0400 |
| 2024-02-17 |
36,957.8801 |
89,613.0000 |
35,821.1100 |
35,230.8300 |
35,927.3000 |
35,516.4800 |
| 2024-02-16 |
42,300.8359 |
237,529.0000 |
36,499.2500 |
35,351.5700 |
36,410.5400 |
36,660.8700 |
| 2024-02-15 |
39,417.5973 |
2,565,281.0000 |
42,383.8000 |
42,163.7400 |
45,053.9600 |
43,786.8300 |
| 2024-02-14 |
30,567.5675 |
454,022.0000 |
30,283.9000 |
30,279.5500 |
30,284.5800 |
34,414.1900 |
| 2024-02-13 |
29,696.0811 |
197,059.0000 |
28,791.8200 |
28,541.6900 |
29,395.2900 |
29,253.6600 |
| 2024-02-12 |
29,697.5026 |
1,217,591.0000 |
30,284.7300 |
28,520.3700 |
30,427.4100 |
30,284.7300 |
| 2024-02-11 |
29,845.0941 |
836,125.0000 |
30,284.7300 |
28,610.9900 |
30,420.6000 |
30,284.7300 |
| 2024-02-10 |
37,276.7355 |
3,711,591.0000 |
29,797.3300 |
28,900.4300 |
30,330.6800 |
30,284.7300 |
| 2024-02-09 |
46,391.5496 |
27,670.0000 |
39,998.5000 |
39,991.4900 |
39,999.7200 |
39,992.6600 |
| 2024-02-08 |
40,203.4463 |
30,809.0000 |
39,998.1400 |
39,991.5200 |
39,999.6500 |
39,991.5900 |
| 2024-02-07 |
56,719.6655 |
18,487.0000 |
56,716.2500 |
56,715.4500 |
56,723.4400 |
56,719.6900 |
| 2024-02-06 |
47,011.8067 |
558,822.0000 |
39,991.5700 |
39,991.5700 |
56,723.4600 |
56,721.8300 |
| 2024-02-05 |
53,231.6893 |
86,540.0000 |
56,722.9000 |
49,993.0400 |
56,723.5500 |
56,723.3100 |
| 2024-02-04 |
51,492.9064 |
21,308.0000 |
56,719.7600 |
56,715.4300 |
56,722.6300 |
56,716.4000 |
| 2024-02-03 |
51,567.8546 |
822,276.0000 |
56,610.4800 |
26,992.7500 |
56,610.4800 |
56,610.4800 |
| 2024-02-02 |
56,069.7866 |
14,311.0000 |
56,717.3900 |
56,715.5800 |
56,723.3500 |
56,720.9100 |
| 2024-02-01 |
56,128.4125 |
16,033.0000 |
56,719.3000 |
56,715.4300 |
56,722.8500 |
56,719.4000 |
| 2024-01-31 |
55,189.8852 |
2,388,743.0000 |
56,144.3800 |
32,702.4300 |
56,146.1400 |
56,721.7900 |