Identifier on DigiFinex: tbp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
0.0412 USDT |
18,683.7522 |
0.0413 USDT |
0.0409 USDT |
0.0413 USDT |
0.0413 USDT |
| 2023-01-24 |
0.0409 USDT |
13,557.0006 |
0.0413 USDT |
0.0413 USDT |
0.0415 USDT |
0.0413 USDT |
| 2023-01-23 |
0.0407 USDT |
18,809.9923 |
0.0403 USDT |
0.0402 USDT |
0.0403 USDT |
0.0402 USDT |
| 2023-01-22 |
0.0414 USDT |
22,778.5063 |
0.0413 USDT |
0.0413 USDT |
0.0416 USDT |
0.0414 USDT |
| 2023-01-21 |
0.0412 USDT |
11,720.1812 |
0.0413 USDT |
0.0413 USDT |
0.0415 USDT |
0.0413 USDT |
| 2023-01-20 |
0.0411 USDT |
54,190.3405 |
0.0411 USDT |
0.0402 USDT |
0.0412 USDT |
0.0404 USDT |
| 2023-01-19 |
0.0411 USDT |
13,415.5833 |
0.0412 USDT |
0.0410 USDT |
0.0410 USDT |
0.0410 USDT |
| 2023-01-18 |
0.0414 USDT |
12,432.4490 |
0.0411 USDT |
0.0410 USDT |
0.0412 USDT |
0.0410 USDT |
| 2023-01-17 |
0.0419 USDT |
14,653.3690 |
0.0417 USDT |
0.0416 USDT |
0.0421 USDT |
0.0416 USDT |
| 2023-01-16 |
0.0428 USDT |
22,850.7227 |
0.0421 USDT |
0.0420 USDT |
0.0421 USDT |
0.0420 USDT |
| 2023-01-15 |
0.0449 USDT |
16,509.0510 |
0.0453 USDT |
0.0439 USDT |
0.0440 USDT |
0.0439 USDT |
| 2023-01-14 |
0.0449 USDT |
11,429.4264 |
0.0438 USDT |
0.0436 USDT |
0.0438 USDT |
0.0438 USDT |
| 2023-01-13 |
0.0432 USDT |
12,857.7023 |
0.0445 USDT |
0.0439 USDT |
0.0447 USDT |
0.0451 USDT |
| 2023-01-12 |
0.0420 USDT |
29,042.0450 |
0.0416 USDT |
0.0413 USDT |
0.0416 USDT |
0.0417 USDT |
| 2023-01-11 |
0.0428 USDT |
13,647.7489 |
0.0428 USDT |
0.0421 USDT |
0.0423 USDT |
0.0422 USDT |
| 2023-01-10 |
0.0427 USDT |
14,512.7527 |
0.0428 USDT |
0.0426 USDT |
0.0429 USDT |
0.0434 USDT |
| 2023-01-09 |
0.0441 USDT |
13,614.2351 |
0.0430 USDT |
0.0419 USDT |
0.0426 USDT |
0.0425 USDT |
| 2023-01-08 |
0.0458 USDT |
14,836.7419 |
0.0442 USDT |
0.0442 USDT |
0.0467 USDT |
0.0463 USDT |
| 2023-01-07 |
0.0480 USDT |
13,156.0409 |
0.0475 USDT |
0.0475 USDT |
0.0476 USDT |
0.0475 USDT |
| 2023-01-06 |
0.0497 USDT |
15,587.2703 |
0.0483 USDT |
0.0482 USDT |
0.0485 USDT |
0.0484 USDT |
| 2023-01-05 |
0.0767 USDT |
8,869.0344 |
0.0539 USDT |
0.0517 USDT |
0.0520 USDT |
0.0518 USDT |
| 2023-01-04 |
0.0962 USDT |
7,307.6393 |
0.0964 USDT |
0.0949 USDT |
0.0972 USDT |
0.0952 USDT |
| 2023-01-03 |
0.0948 USDT |
6,057.1328 |
0.0944 USDT |
0.0944 USDT |
0.0948 USDT |
0.0950 USDT |
| 2023-01-02 |
0.0964 USDT |
5,465.6025 |
0.0945 USDT |
0.0944 USDT |
0.0948 USDT |
0.0948 USDT |
| 2023-01-01 |
0.0917 USDT |
5,704.1567 |
0.0925 USDT |
0.0916 USDT |
0.0925 USDT |
0.0922 USDT |
| 2022-12-31 |
0.0914 USDT |
10,339.9862 |
0.0914 USDT |
0.0899 USDT |
0.0909 USDT |
0.0903 USDT |
| 2022-12-30 |
0.0905 USDT |
5,234.0280 |
0.0905 USDT |
0.0905 USDT |
0.0916 USDT |
0.0912 USDT |
| 2022-12-29 |
0.0853 USDT |
5,634.5682 |
0.0857 USDT |
0.0857 USDT |
0.0863 USDT |
0.0863 USDT |
| 2022-12-28 |
0.0867 USDT |
9,600.7056 |
0.0848 USDT |
0.0845 USDT |
0.0850 USDT |
0.0850 USDT |
| 2022-12-27 |
0.0908 USDT |
7,439.5041 |
0.0919 USDT |
0.0886 USDT |
0.0900 USDT |
0.0890 USDT |
| 2022-12-26 |
0.0946 USDT |
7,726.4263 |
0.0930 USDT |
0.0925 USDT |
0.0930 USDT |
0.0930 USDT |
| 2022-12-25 |
0.0874 USDT |
6,218.4277 |
0.0923 USDT |
0.0908 USDT |
0.0927 USDT |
0.0910 USDT |
| 2022-12-24 |
0.0807 USDT |
10,414.9491 |
0.0799 USDT |
0.0799 USDT |
0.0799 USDT |
0.0905 USDT |
| 2022-12-23 |
0.0546 USDT |
8,177.9853 |
0.0629 USDT |
0.0624 USDT |
0.0629 USDT |
0.0632 USDT |
| 2022-12-22 |
0.0591 USDT |
15,082.6378 |
0.0544 USDT |
0.0439 USDT |
0.0530 USDT |
0.0531 USDT |
| 2022-12-21 |
0.1879 USDT |
3,174.4918 |
0.1764 USDT |
0.1756 USDT |
0.1773 USDT |
0.1797 USDT |
| 2022-12-20 |
0.2054 USDT |
3,372.9446 |
0.1912 USDT |
0.1896 USDT |
0.1987 USDT |
0.1981 USDT |
| 2022-12-19 |
0.2257 USDT |
5,011.8676 |
0.2244 USDT |
0.2209 USDT |
0.2230 USDT |
0.2209 USDT |
| 2022-12-18 |
0.2316 USDT |
2,095.3137 |
0.2327 USDT |
0.2293 USDT |
0.2298 USDT |
0.2298 USDT |
| 2022-12-17 |
0.2311 USDT |
2,333.8580 |
0.2314 USDT |
0.2298 USDT |
0.2328 USDT |
0.2336 USDT |
| 2022-12-16 |
0.2303 USDT |
3,221.0640 |
0.2286 USDT |
0.2261 USDT |
0.2282 USDT |
0.2271 USDT |
| 2022-12-15 |
0.2681 USDT |
2,626.9026 |
0.2408 USDT |
0.2400 USDT |
0.2428 USDT |
0.2423 USDT |
| 2022-12-14 |
0.2907 USDT |
5,036.4406 |
0.2882 USDT |
0.2882 USDT |
0.2888 USDT |
0.2887 USDT |
| 2022-12-13 |
0.3043 USDT |
1,898.9266 |
0.2981 USDT |
0.2944 USDT |
0.2962 USDT |
0.2962 USDT |
| 2022-12-12 |
0.3232 USDT |
2,366.4294 |
0.3152 USDT |
0.3137 USDT |
0.3157 USDT |
0.3137 USDT |
| 2022-12-11 |
0.3363 USDT |
2,568.9511 |
0.3327 USDT |
0.3327 USDT |
0.3330 USDT |
0.3329 USDT |
| 2022-12-10 |
0.3427 USDT |
1,878.0408 |
0.3279 USDT |
0.3270 USDT |
0.3318 USDT |
0.3288 USDT |
| 2022-12-09 |
0.3573 USDT |
1,434.1230 |
0.3563 USDT |
0.3558 USDT |
0.3563 USDT |
0.3558 USDT |
| 2022-12-08 |
0.3631 USDT |
3,718.7839 |
0.3571 USDT |
0.3536 USDT |
0.3580 USDT |
0.3575 USDT |
| 2022-12-07 |
0.3749 USDT |
1,387.2622 |
0.3737 USDT |
0.3737 USDT |
0.3765 USDT |
0.3746 USDT |