Identifier on DigiFinex: turt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.0183 USDT |
5,317,050.3313 |
0.0192 USDT |
0.0190 USDT |
0.0193 USDT |
0.0199 USDT |
| 2024-01-28 |
0.0195 USDT |
5,013,950.5279 |
0.0190 USDT |
0.0179 USDT |
0.0180 USDT |
0.0179 USDT |
| 2024-01-27 |
0.0199 USDT |
3,044,363.3592 |
0.0200 USDT |
0.0194 USDT |
0.0195 USDT |
0.0197 USDT |
| 2024-01-26 |
0.0182 USDT |
6,895,093.3540 |
0.0192 USDT |
0.0192 USDT |
0.0197 USDT |
0.0202 USDT |
| 2024-01-25 |
0.0185 USDT |
7,830,786.9603 |
0.0177 USDT |
0.0163 USDT |
0.0168 USDT |
0.0167 USDT |
| 2024-01-24 |
0.0205 USDT |
5,643,512.1306 |
0.0208 USDT |
0.0198 USDT |
0.0201 USDT |
0.0198 USDT |
| 2024-01-23 |
0.0203 USDT |
8,602,403.2155 |
0.0198 USDT |
0.0188 USDT |
0.0193 USDT |
0.0197 USDT |
| 2024-01-22 |
0.0238 USDT |
6,074,028.7760 |
0.0228 USDT |
0.0206 USDT |
0.0213 USDT |
0.0214 USDT |
| 2024-01-21 |
0.0282 USDT |
4,300,119.9725 |
0.0275 USDT |
0.0270 USDT |
0.0273 USDT |
0.0274 USDT |
| 2024-01-20 |
0.0282 USDT |
4,455,983.7412 |
0.0277 USDT |
0.0276 USDT |
0.0280 USDT |
0.0290 USDT |
| 2024-01-19 |
0.0290 USDT |
6,076,452.3181 |
0.0296 USDT |
0.0256 USDT |
0.0270 USDT |
0.0277 USDT |
| 2024-01-18 |
0.0323 USDT |
6,448,722.9014 |
0.0327 USDT |
0.0294 USDT |
0.0299 USDT |
0.0302 USDT |
| 2024-01-17 |
0.0366 USDT |
4,007,990.8272 |
0.0334 USDT |
0.0332 USDT |
0.0341 USDT |
0.0340 USDT |
| 2024-01-16 |
0.0377 USDT |
4,719,550.6095 |
0.0359 USDT |
0.0357 USDT |
0.0371 USDT |
0.0405 USDT |
| 2024-01-15 |
0.0342 USDT |
3,307,202.9969 |
0.0372 USDT |
0.0369 USDT |
0.0372 USDT |
0.0370 USDT |
| 2024-01-14 |
0.0353 USDT |
4,467,902.7683 |
0.0370 USDT |
0.0325 USDT |
0.0330 USDT |
0.0326 USDT |
| 2024-01-13 |
0.0305 USDT |
4,972,558.7871 |
0.0331 USDT |
0.0322 USDT |
0.0351 USDT |
0.0366 USDT |
| 2024-01-12 |
0.0318 USDT |
7,070,978.5467 |
0.0314 USDT |
0.0291 USDT |
0.0297 USDT |
0.0295 USDT |
| 2024-01-11 |
0.0340 USDT |
6,429,853.1223 |
0.0343 USDT |
0.0328 USDT |
0.0338 USDT |
0.0342 USDT |
| 2024-01-10 |
0.0307 USDT |
6,397,205.6338 |
0.0303 USDT |
0.0296 USDT |
0.0303 USDT |
0.0302 USDT |
| 2024-01-09 |
0.0364 USDT |
4,302,044.5075 |
0.0335 USDT |
0.0332 USDT |
0.0336 USDT |
0.0336 USDT |
| 2024-01-08 |
0.0352 USDT |
4,141,737.3214 |
0.0376 USDT |
0.0374 USDT |
0.0385 USDT |
0.0388 USDT |
| 2024-01-07 |
0.0364 USDT |
1,089,920.8958 |
0.0377 USDT |
0.0376 USDT |
0.0376 USDT |
0.0376 USDT |
| 2024-01-06 |
0.0373 USDT |
1,237.0868 |
0.0378 USDT |
0.0368 USDT |
0.0368 USDT |
0.0368 USDT |
| 2024-01-05 |
0.0348 USDT |
7,314.7183 |
0.0363 USDT |
0.0363 USDT |
0.0363 USDT |
0.0373 USDT |
| 2024-01-04 |
0.0358 USDT |
270,024.1749 |
0.0351 USDT |
0.0328 USDT |
0.0329 USDT |
0.0340 USDT |
| 2024-01-03 |
0.0417 USDT |
75,214.6280 |
0.0386 USDT |
0.0378 USDT |
0.0379 USDT |
0.0386 USDT |
| 2024-01-02 |
0.0492 USDT |
91,679.0198 |
0.0495 USDT |
0.0434 USDT |
0.0437 USDT |
0.0439 USDT |
| 2024-01-01 |
0.0441 USDT |
40,172.2542 |
0.0434 USDT |
0.0425 USDT |
0.0425 USDT |
0.0435 USDT |
| 2023-12-31 |
0.0499 USDT |
9,938.3258 |
0.0495 USDT |
0.0479 USDT |
0.0483 USDT |
0.0479 USDT |
| 2023-12-30 |
0.0495 USDT |
219,146.3655 |
0.0575 USDT |
0.0487 USDT |
0.0497 USDT |
0.0496 USDT |
| 2023-12-29 |
0.0559 USDT |
22,836.5568 |
0.0534 USDT |
0.0507 USDT |
0.0539 USDT |
0.0509 USDT |
| 2023-12-28 |
0.0579 USDT |
49,492.4630 |
0.0565 USDT |
0.0537 USDT |
0.0557 USDT |
0.0557 USDT |
| 2023-12-27 |
0.0635 USDT |
32,565.2523 |
0.0610 USDT |
0.0608 USDT |
0.0623 USDT |
0.0627 USDT |
| 2023-12-26 |
0.0688 USDT |
35,582.8593 |
0.0622 USDT |
0.0586 USDT |
0.0622 USDT |
0.0652 USDT |
| 2023-12-25 |
0.0658 USDT |
42,900.8339 |
0.0776 USDT |
0.0741 USDT |
0.0762 USDT |
0.0747 USDT |
| 2023-12-24 |
0.0618 USDT |
145,079.1871 |
0.0621 USDT |
0.0545 USDT |
0.0608 USDT |
0.0596 USDT |
| 2023-12-23 |
0.0653 USDT |
68,104.4483 |
0.0614 USDT |
0.0604 USDT |
0.0620 USDT |
0.0653 USDT |
| 2023-12-22 |
0.0744 USDT |
72,641.0872 |
0.0671 USDT |
0.0667 USDT |
0.0707 USDT |
0.0705 USDT |
| 2023-12-21 |
0.0903 USDT |
31,195.4427 |
0.0860 USDT |
0.0833 USDT |
0.0848 USDT |
0.0846 USDT |
| 2023-12-20 |
0.0841 USDT |
66,716.1848 |
0.0893 USDT |
0.0797 USDT |
0.0864 USDT |
0.0858 USDT |
| 2023-12-19 |
0.0780 USDT |
85,415.2714 |
0.0739 USDT |
0.0704 USDT |
0.0713 USDT |
0.0704 USDT |
| 2023-12-18 |
0.0600 USDT |
73,571.8386 |
0.0745 USDT |
0.0704 USDT |
0.0745 USDT |
0.0745 USDT |
| 2023-12-17 |
0.0672 USDT |
231,625.3000 |
0.0668 USDT |
0.0539 USDT |
0.0681 USDT |
0.0674 USDT |
| 2023-12-16 |
0.0688 USDT |
96,163.5625 |
0.0834 USDT |
0.0711 USDT |
0.0726 USDT |
0.0726 USDT |
| 2023-12-15 |
0.0552 USDT |
81,991.3936 |
0.0533 USDT |
0.0533 USDT |
0.0567 USDT |
0.0602 USDT |
| 2023-12-14 |
0.0403 USDT |
64,398.8482 |
0.0430 USDT |
0.0429 USDT |
0.0445 USDT |
0.0456 USDT |
| 2023-12-13 |
0.0271 USDT |
222,695.1647 |
0.0273 USDT |
0.0270 USDT |
0.0274 USDT |
0.0345 USDT |
| 2023-12-12 |
0.0238 USDT |
159,897.6542 |
0.0242 USDT |
0.0233 USDT |
0.0235 USDT |
0.0235 USDT |
| 2023-12-11 |
0.0219 USDT |
81,211.5293 |
0.0205 USDT |
0.0201 USDT |
0.0205 USDT |
0.0204 USDT |