Identifier on DigiFinex: tbp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.0421 USDT |
40,595.3060 |
0.0417 USDT |
0.0417 USDT |
0.0421 USDT |
0.0421 USDT |
| 2023-06-22 |
0.0364 USDT |
32,823.8115 |
0.0412 USDT |
0.0408 USDT |
0.0439 USDT |
0.0439 USDT |
| 2023-06-21 |
0.0230 USDT |
145,601.0339 |
0.0247 USDT |
0.0213 USDT |
0.0247 USDT |
0.0213 USDT |
| 2023-06-20 |
0.0247 USDT |
149,834.9397 |
0.0213 USDT |
0.0213 USDT |
0.0244 USDT |
0.0244 USDT |
| 2023-06-19 |
0.0265 USDT |
62,278.6401 |
0.0253 USDT |
0.0253 USDT |
0.0278 USDT |
0.0253 USDT |
| 2023-06-18 |
0.0278 USDT |
63,946.7366 |
0.0274 USDT |
0.0274 USDT |
0.0278 USDT |
0.0274 USDT |
| 2023-06-17 |
0.0292 USDT |
45,283.1837 |
0.0290 USDT |
0.0285 USDT |
0.0290 USDT |
0.0290 USDT |
| 2023-06-16 |
0.0317 USDT |
84,300.4745 |
0.0307 USDT |
0.0290 USDT |
0.0307 USDT |
0.0307 USDT |
| 2023-06-15 |
0.0353 USDT |
29,975.9662 |
0.0360 USDT |
0.0336 USDT |
0.0360 USDT |
0.0353 USDT |
| 2023-06-14 |
0.0388 USDT |
91,665.3431 |
0.0358 USDT |
0.0344 USDT |
0.0370 USDT |
0.0344 USDT |
| 2023-06-13 |
0.0424 USDT |
39,856.7167 |
0.0410 USDT |
0.0406 USDT |
0.0410 USDT |
0.0406 USDT |
| 2023-06-12 |
0.0412 USDT |
31,844.7335 |
0.0430 USDT |
0.0430 USDT |
0.0451 USDT |
0.0451 USDT |
| 2023-06-11 |
0.0443 USDT |
48,430.8124 |
0.0406 USDT |
0.0392 USDT |
0.0406 USDT |
0.0406 USDT |
| 2023-06-10 |
0.0456 USDT |
53,090.3800 |
0.0420 USDT |
0.0419 USDT |
0.0456 USDT |
0.0456 USDT |
| 2023-06-09 |
0.0489 USDT |
25,609.8251 |
0.0430 USDT |
0.0430 USDT |
0.0520 USDT |
0.0515 USDT |
| 2023-06-08 |
0.0567 USDT |
33,747.9791 |
0.0579 USDT |
0.0543 USDT |
0.0579 USDT |
0.0543 USDT |
| 2023-06-07 |
0.0534 USDT |
36,840.9148 |
0.0554 USDT |
0.0543 USDT |
0.0563 USDT |
0.0563 USDT |
| 2023-06-06 |
0.0565 USDT |
11,567.9383 |
0.0538 USDT |
0.0538 USDT |
0.0580 USDT |
0.0538 USDT |
| 2023-06-05 |
0.0581 USDT |
45,748.1624 |
0.0530 USDT |
0.0530 USDT |
0.0576 USDT |
0.0530 USDT |
| 2023-06-04 |
0.0602 USDT |
24,639.4620 |
0.0621 USDT |
0.0602 USDT |
0.0621 USDT |
0.0621 USDT |
| 2023-06-03 |
0.0605 USDT |
24,247.5283 |
0.0615 USDT |
0.0585 USDT |
0.0615 USDT |
0.0615 USDT |
| 2023-06-02 |
0.0609 USDT |
23,182.1900 |
0.0608 USDT |
0.0604 USDT |
0.0620 USDT |
0.0620 USDT |
| 2023-06-01 |
0.0592 USDT |
27,843.2939 |
0.0597 USDT |
0.0592 USDT |
0.0600 USDT |
0.0606 USDT |
| 2023-05-31 |
0.0334 USDT |
29,818.4156 |
0.0417 USDT |
0.0410 USDT |
0.0420 USDT |
0.0464 USDT |
| 2023-05-30 |
0.0299 USDT |
49,048.1857 |
0.0302 USDT |
0.0300 USDT |
0.0302 USDT |
0.0300 USDT |
| 2023-05-29 |
0.0262 USDT |
37,683.7000 |
0.0294 USDT |
0.0290 USDT |
0.0294 USDT |
0.0302 USDT |
| 2023-05-28 |
0.0293 USDT |
82,549.9645 |
0.0240 USDT |
0.0240 USDT |
0.0257 USDT |
0.0251 USDT |
| 2023-05-27 |
0.0320 USDT |
66,208.2213 |
0.0318 USDT |
0.0314 USDT |
0.0320 USDT |
0.0325 USDT |
| 2023-05-26 |
0.0315 USDT |
35,107.3238 |
0.0321 USDT |
0.0309 USDT |
0.0321 USDT |
0.0321 USDT |
| 2023-05-25 |
0.0305 USDT |
41,963.2183 |
0.0295 USDT |
0.0289 USDT |
0.0295 USDT |
0.0289 USDT |
| 2023-05-24 |
0.0306 USDT |
39,160.9586 |
0.0296 USDT |
0.0296 USDT |
0.0317 USDT |
0.0317 USDT |
| 2023-05-23 |
0.0305 USDT |
41,029.9864 |
0.0296 USDT |
0.0295 USDT |
0.0317 USDT |
0.0296 USDT |
| 2023-05-22 |
0.0306 USDT |
35,920.7902 |
0.0292 USDT |
0.0292 USDT |
0.0308 USDT |
0.0306 USDT |
| 2023-05-21 |
0.0312 USDT |
41,022.4431 |
0.0305 USDT |
0.0305 USDT |
0.0308 USDT |
0.0305 USDT |
| 2023-05-20 |
0.0316 USDT |
109.4100 |
0.0291 USDT |
0.0291 USDT |
0.0291 USDT |
0.0291 USDT |
| 2023-05-19 |
0.0323 USDT |
33,319.2210 |
0.0313 USDT |
0.0313 USDT |
0.0320 USDT |
0.0313 USDT |
| 2023-05-18 |
0.0351 USDT |
94,273.7210 |
0.0328 USDT |
0.0319 USDT |
0.0334 USDT |
0.0319 USDT |
| 2023-05-17 |
0.0419 USDT |
48,815.0297 |
0.0405 USDT |
0.0394 USDT |
0.0405 USDT |
0.0394 USDT |
| 2023-05-16 |
0.0494 USDT |
25,939.4393 |
0.0446 USDT |
0.0446 USDT |
0.0459 USDT |
0.0446 USDT |
| 2023-05-15 |
0.0573 USDT |
21,319.8149 |
0.0547 USDT |
0.0547 USDT |
0.0561 USDT |
0.0561 USDT |
| 2023-05-14 |
0.0593 USDT |
39,141.3806 |
0.0594 USDT |
0.0594 USDT |
0.0603 USDT |
0.0594 USDT |
| 2023-05-13 |
0.0599 USDT |
19,299.2973 |
0.0601 USDT |
0.0586 USDT |
0.0615 USDT |
0.0586 USDT |
| 2023-05-12 |
0.0604 USDT |
30,684.4667 |
0.0610 USDT |
0.0606 USDT |
0.0615 USDT |
0.0606 USDT |
| 2023-05-11 |
0.0496 USDT |
21,012.1384 |
0.0615 USDT |
0.0592 USDT |
0.0615 USDT |
0.0615 USDT |
| 2023-05-10 |
0.0431 USDT |
74,163.4503 |
0.0357 USDT |
0.0357 USDT |
0.0389 USDT |
0.0357 USDT |
| 2023-05-09 |
0.0467 USDT |
22,993.7935 |
0.0495 USDT |
0.0494 USDT |
0.0506 USDT |
0.0506 USDT |
| 2023-05-08 |
0.0395 USDT |
70,889.2546 |
0.0383 USDT |
0.0365 USDT |
0.0383 USDT |
0.0383 USDT |
| 2023-05-07 |
0.0419 USDT |
29,414.4103 |
0.0415 USDT |
0.0415 USDT |
0.0417 USDT |
0.0415 USDT |
| 2023-05-06 |
0.0393 USDT |
76,197.0182 |
0.0385 USDT |
0.0383 USDT |
0.0402 USDT |
0.0383 USDT |
| 2023-05-05 |
0.0369 USDT |
39,990.6149 |
0.0373 USDT |
0.0351 USDT |
0.0373 USDT |
0.0373 USDT |