Market [unlinked] / [unlinked]
Identifier on DigiFinex: turt_sats
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
45,026.4622 |
17,751.0000 |
56,721.7200 |
56,683.7900 |
56,691.4300 |
56,687.5900 |
| 2024-01-29 |
53,083.2784 |
237,230.0000 |
56,294.6800 |
45,891.8200 |
56,298.6500 |
56,718.4300 |
| 2024-01-28 |
36,099.6472 |
0.0000 |
33,546.1300 |
33,546.1300 |
33,546.1300 |
33,546.1300 |
| 2024-01-27 |
48,031.1757 |
20,120.0000 |
56,719.8900 |
56,715.5800 |
56,723.7900 |
56,717.4100 |
| 2024-01-26 |
46,803.7939 |
21,650.0000 |
45,382.0000 |
45,360.6100 |
45,366.8400 |
45,363.9200 |
| 2024-01-25 |
55,351.1288 |
21,429.0000 |
54,299.7200 |
54,269.2000 |
54,284.1800 |
54,273.8300 |
| 2024-01-24 |
55,526.5497 |
15,099.0000 |
56,483.8800 |
56,448.5600 |
56,463.4400 |
56,454.3000 |
| 2024-01-23 |
54,461.8359 |
251,469.0000 |
56,717.1000 |
47,159.2200 |
56,732.1200 |
56,730.9600 |
| 2024-01-22 |
56,724.0530 |
17,790.0000 |
56,727.2000 |
56,715.5200 |
56,730.4600 |
56,719.0200 |
| 2024-01-21 |
56,724.0358 |
13,830.0000 |
56,724.3700 |
56,715.5700 |
56,729.4900 |
56,717.0300 |
| 2024-01-20 |
56,723.8472 |
14,587.0000 |
56,715.7900 |
56,715.4900 |
56,731.9300 |
56,724.7600 |
| 2024-01-19 |
56,723.8976 |
14,881.0000 |
56,725.3500 |
56,715.5500 |
56,731.8600 |
56,731.8700 |
| 2024-01-18 |
56,723.9933 |
18,505.0000 |
56,727.0300 |
56,715.4400 |
56,716.5000 |
56,716.5000 |
| 2024-01-17 |
56,723.9306 |
17,256.0000 |
56,730.7500 |
56,715.5100 |
56,731.2800 |
56,717.7100 |
| 2024-01-16 |
56,746.4634 |
17,129.0000 |
56,721.2800 |
56,715.4700 |
56,731.4800 |
56,724.1700 |
| 2024-01-15 |
53,081.6929 |
34,930.0000 |
56,502.4700 |
55,880.3400 |
56,732.1900 |
56,720.2600 |
| 2024-01-14 |
53,485.9961 |
123,453.0000 |
57,810.2800 |
51,473.8100 |
52,343.5500 |
52,247.8600 |
| 2024-01-13 |
48,615.1445 |
308,946.0000 |
51,566.2000 |
48,293.2900 |
50,837.2800 |
51,251.9700 |
| 2024-01-12 |
52,304.8708 |
24,556.0000 |
51,192.0800 |
51,190.0800 |
51,197.1800 |
51,197.0200 |
| 2024-01-11 |
53,468.2396 |
61,338.0000 |
51,195.6400 |
51,190.1000 |
51,636.4800 |
54,670.0100 |
| 2024-01-10 |
53,195.7535 |
88,936.0000 |
54,598.3300 |
51,190.1500 |
51,246.2600 |
51,905.8400 |
| 2024-01-09 |
53,226.4316 |
52,632.0000 |
52,520.7400 |
51,190.1400 |
51,577.6100 |
51,194.0600 |
| 2024-01-08 |
52,241.5666 |
240,352.0000 |
53,804.6300 |
51,190.2200 |
52,383.0300 |
53,306.4300 |
| 2024-01-07 |
56,417.0325 |
66,251.0000 |
56,962.2400 |
56,506.3400 |
57,494.7600 |
57,486.6200 |
| 2024-01-06 |
58,150.0871 |
105,912.0000 |
57,379.4300 |
56,037.9600 |
57,836.3800 |
57,533.7400 |
| 2024-01-05 |
52,236.5614 |
107,965.0000 |
56,183.2500 |
55,346.2900 |
57,049.0600 |
59,213.3200 |
| 2024-01-04 |
54,682.3680 |
132,138.0000 |
52,558.6100 |
52,326.6800 |
52,512.4900 |
52,660.6900 |
| 2024-01-03 |
56,676.9044 |
209,122.0000 |
56,050.0900 |
52,952.8400 |
54,675.5200 |
57,939.1100 |
| 2024-01-02 |
59,214.5985 |
156,539.0000 |
61,489.3900 |
54,546.1300 |
55,720.9800 |
55,692.9100 |
| 2024-01-01 |
57,892.9788 |
150,128.0000 |
56,025.3000 |
52,699.0600 |
54,259.4500 |
55,500.7700 |
| 2023-12-31 |
63,412.7589 |
135,655.0000 |
62,643.8700 |
61,350.8200 |
62,946.8200 |
61,747.0600 |
| 2023-12-30 |
64,737.8876 |
114,988.0000 |
68,715.5500 |
61,860.9400 |
64,419.9100 |
64,194.4700 |
| 2023-12-29 |
70,592.4901 |
70,774.0000 |
68,687.0900 |
65,460.7000 |
68,078.0700 |
65,460.7000 |
| 2023-12-28 |
73,308.3269 |
182,362.0000 |
74,118.9700 |
68,303.9300 |
71,828.8100 |
71,039.1600 |
| 2023-12-27 |
80,007.8485 |
95,515.0000 |
77,368.3500 |
75,370.1200 |
78,418.5400 |
78,348.7700 |
| 2023-12-26 |
83,894.1475 |
130,557.0000 |
76,776.0700 |
72,573.5900 |
78,365.6600 |
79,801.1700 |
| 2023-12-25 |
93,956.5439 |
102,266.0000 |
95,947.7400 |
89,595.1200 |
94,988.6600 |
90,399.2700 |
| 2023-12-24 |
98,044.2394 |
212,682.0000 |
91,925.7100 |
84,736.1600 |
95,208.4400 |
97,311.7200 |
| 2023-12-23 |
103,711.8547 |
76,035.0000 |
95,106.6000 |
91,539.3100 |
96,199.3500 |
96,485.5900 |