Identifier on DigiFinex: tbp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-17 |
0.0725 USDT |
8,374.1588 |
0.0720 USDT |
0.0710 USDT |
0.0720 USDT |
0.0720 USDT |
| 2023-04-16 |
0.0737 USDT |
15,469.9608 |
0.0751 USDT |
0.0732 USDT |
0.0751 USDT |
0.0732 USDT |
| 2023-04-15 |
0.0769 USDT |
12,862.4055 |
0.0739 USDT |
0.0731 USDT |
0.0739 USDT |
0.0731 USDT |
| 2023-04-14 |
0.1085 USDT |
6,081.2404 |
0.0963 USDT |
0.0963 USDT |
0.1010 USDT |
0.0963 USDT |
| 2023-04-13 |
0.1044 USDT |
4,311.7886 |
0.1008 USDT |
0.0994 USDT |
0.1104 USDT |
0.0995 USDT |
| 2023-04-12 |
0.0686 USDT |
4,802.3311 |
0.1090 USDT |
0.1074 USDT |
0.1106 USDT |
0.1106 USDT |
| 2023-04-11 |
0.0576 USDT |
12,764.8625 |
0.0562 USDT |
0.0559 USDT |
0.0562 USDT |
0.0568 USDT |
| 2023-04-10 |
0.0624 USDT |
20,018.3955 |
0.0602 USDT |
0.0593 USDT |
0.0602 USDT |
0.0593 USDT |
| 2023-04-09 |
0.0669 USDT |
11,860.8348 |
0.0659 USDT |
0.0646 USDT |
0.0666 USDT |
0.0666 USDT |
| 2023-04-08 |
0.0682 USDT |
11,446.0415 |
0.0676 USDT |
0.0663 USDT |
0.0676 USDT |
0.0693 USDT |
| 2023-04-07 |
0.0683 USDT |
7,213.6844 |
0.0667 USDT |
0.0667 USDT |
0.0676 USDT |
0.0678 USDT |
| 2023-04-06 |
0.0692 USDT |
7,516.8253 |
0.0686 USDT |
0.0663 USDT |
0.0693 USDT |
0.0693 USDT |
| 2023-04-05 |
0.0794 USDT |
10,710.0738 |
0.0787 USDT |
0.0745 USDT |
0.0760 USDT |
0.0745 USDT |
| 2023-04-04 |
0.0801 USDT |
6,194.6634 |
0.0810 USDT |
0.0796 USDT |
0.0810 USDT |
0.0810 USDT |
| 2023-04-03 |
0.0797 USDT |
22,895.7228 |
0.0792 USDT |
0.0785 USDT |
0.0792 USDT |
0.0785 USDT |
| 2023-04-02 |
0.0808 USDT |
7,523.8945 |
0.0805 USDT |
0.0805 USDT |
0.0816 USDT |
0.0816 USDT |
| 2023-04-01 |
0.0822 USDT |
13,522.4522 |
0.0798 USDT |
0.0798 USDT |
0.0798 USDT |
0.0798 USDT |
| 2023-03-31 |
0.0834 USDT |
13,586.6571 |
0.0816 USDT |
0.0809 USDT |
0.0816 USDT |
0.0809 USDT |
| 2023-03-30 |
0.0834 USDT |
21,344.8240 |
0.0816 USDT |
0.0809 USDT |
0.0842 USDT |
0.0842 USDT |
| 2023-03-29 |
0.0821 USDT |
45,070.9758 |
0.0837 USDT |
0.0826 USDT |
0.0850 USDT |
0.0826 USDT |
| 2023-03-28 |
0.0816 USDT |
23,797.1550 |
0.0821 USDT |
0.0820 USDT |
0.0820 USDT |
0.0820 USDT |
| 2023-03-27 |
0.0813 USDT |
31,352.8593 |
0.0813 USDT |
0.0810 USDT |
0.0813 USDT |
0.0813 USDT |
| 2023-03-26 |
0.0818 USDT |
20,461.9839 |
0.0830 USDT |
0.0830 USDT |
0.0831 USDT |
0.0830 USDT |
| 2023-03-25 |
0.0836 USDT |
21,421.3224 |
0.0800 USDT |
0.0800 USDT |
0.0805 USDT |
0.0808 USDT |
| 2023-03-24 |
0.0821 USDT |
22,966.1592 |
0.0820 USDT |
0.0814 USDT |
0.0860 USDT |
0.0814 USDT |
| 2023-03-23 |
0.0813 USDT |
21,814.9025 |
0.0820 USDT |
0.0820 USDT |
0.0820 USDT |
0.0820 USDT |
| 2023-03-22 |
0.0811 USDT |
73,483.2666 |
0.0817 USDT |
0.0815 USDT |
0.0817 USDT |
0.0816 USDT |
| 2023-03-21 |
0.0788 USDT |
30,380.3316 |
0.0790 USDT |
0.0790 USDT |
0.0792 USDT |
0.0792 USDT |
| 2023-03-20 |
0.0778 USDT |
16,355.6125 |
0.0770 USDT |
0.0770 USDT |
0.0771 USDT |
0.0771 USDT |
| 2023-03-19 |
0.0780 USDT |
60,973.0769 |
0.0775 USDT |
0.0773 USDT |
0.0775 USDT |
0.0775 USDT |
| 2023-03-18 |
0.0796 USDT |
19,856.2677 |
0.0792 USDT |
0.0792 USDT |
0.0795 USDT |
0.0792 USDT |
| 2023-03-17 |
0.0793 USDT |
33,045.0001 |
0.0799 USDT |
0.0798 USDT |
0.0799 USDT |
0.0798 USDT |
| 2023-03-16 |
0.0790 USDT |
27,370.6913 |
0.0784 USDT |
0.0782 USDT |
0.0784 USDT |
0.0782 USDT |
| 2023-03-15 |
0.0791 USDT |
16,934.2939 |
0.0779 USDT |
0.0779 USDT |
0.0792 USDT |
0.0802 USDT |
| 2023-03-14 |
0.0787 USDT |
30,810.9951 |
0.0786 USDT |
0.0782 USDT |
0.0786 USDT |
0.0786 USDT |
| 2023-03-13 |
0.0789 USDT |
46,870.0226 |
0.0775 USDT |
0.0775 USDT |
0.0777 USDT |
0.0775 USDT |
| 2023-03-12 |
0.0807 USDT |
63,483.9929 |
0.0804 USDT |
0.0803 USDT |
0.0804 USDT |
0.0804 USDT |
| 2023-03-11 |
0.0813 USDT |
19,380.3482 |
0.0802 USDT |
0.0800 USDT |
0.0818 USDT |
0.0818 USDT |
| 2023-03-10 |
0.0812 USDT |
9,571.7443 |
0.0797 USDT |
0.0797 USDT |
0.0818 USDT |
0.0818 USDT |
| 2023-03-09 |
0.0807 USDT |
62,666.1846 |
0.0813 USDT |
0.0797 USDT |
0.0813 USDT |
0.0818 USDT |
| 2023-03-08 |
0.0816 USDT |
14,134.7249 |
0.0819 USDT |
0.0807 USDT |
0.0826 USDT |
0.0818 USDT |
| 2023-03-07 |
0.0817 USDT |
25,086.9221 |
0.0820 USDT |
0.0806 USDT |
0.0820 USDT |
0.0806 USDT |
| 2023-03-06 |
0.0825 USDT |
16,142.3031 |
0.0818 USDT |
0.0816 USDT |
0.0823 USDT |
0.0823 USDT |
| 2023-03-05 |
0.0823 USDT |
14,590.4903 |
0.0829 USDT |
0.0826 USDT |
0.0832 USDT |
0.0832 USDT |
| 2023-03-04 |
0.0817 USDT |
20,557.6394 |
0.0818 USDT |
0.0815 USDT |
0.0818 USDT |
0.0818 USDT |
| 2023-03-03 |
0.0824 USDT |
11,378.9323 |
0.0820 USDT |
0.0817 USDT |
0.0820 USDT |
0.0817 USDT |
| 2023-03-02 |
0.0830 USDT |
12,523.0523 |
0.0830 USDT |
0.0830 USDT |
0.0832 USDT |
0.0830 USDT |
| 2023-03-01 |
0.0832 USDT |
18,681.6540 |
0.0829 USDT |
0.0826 USDT |
0.0829 USDT |
0.0826 USDT |
| 2023-02-28 |
0.0841 USDT |
17,720.1454 |
0.0841 USDT |
0.0838 USDT |
0.0841 USDT |
0.0841 USDT |
| 2023-02-27 |
0.0845 USDT |
11,781.0608 |
0.0847 USDT |
0.0843 USDT |
0.0847 USDT |
0.0846 USDT |