Identifier on DigiFinex: tbp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-06 |
0.3761 USDT |
1,576.5386 |
0.3680 USDT |
0.3673 USDT |
0.3673 USDT |
0.3673 USDT |
| 2022-12-05 |
0.3774 USDT |
2,375.5885 |
0.3745 USDT |
0.3710 USDT |
0.3745 USDT |
0.3751 USDT |
| 2022-12-04 |
0.3708 USDT |
1,714.0129 |
0.3727 USDT |
0.3724 USDT |
0.3727 USDT |
0.3727 USDT |
| 2022-12-03 |
0.3735 USDT |
1,890.1013 |
0.3658 USDT |
0.3628 USDT |
0.3628 USDT |
0.3628 USDT |
| 2022-12-02 |
0.3725 USDT |
1,455.5041 |
0.3738 USDT |
0.3729 USDT |
0.3738 USDT |
0.3729 USDT |
| 2022-12-01 |
0.3841 USDT |
1,715.2738 |
0.3859 USDT |
0.3857 USDT |
0.3859 USDT |
0.3859 USDT |
| 2022-11-30 |
0.3787 USDT |
4,661.7944 |
0.3795 USDT |
0.3795 USDT |
0.3798 USDT |
0.3795 USDT |
| 2022-11-29 |
0.3743 USDT |
2,872.6424 |
0.3734 USDT |
0.3726 USDT |
0.3734 USDT |
0.3734 USDT |
| 2022-11-28 |
0.3762 USDT |
1,955.1806 |
0.3815 USDT |
0.3774 USDT |
0.3790 USDT |
0.3774 USDT |
| 2022-11-27 |
0.3759 USDT |
1,654.6078 |
0.3746 USDT |
0.3746 USDT |
0.3747 USDT |
0.3747 USDT |
| 2022-11-26 |
0.3846 USDT |
2,103.2418 |
0.3843 USDT |
0.3803 USDT |
0.3811 USDT |
0.3811 USDT |
| 2022-11-25 |
0.3819 USDT |
1,693.7867 |
0.3827 USDT |
0.3820 USDT |
0.3827 USDT |
0.3827 USDT |
| 2022-11-24 |
0.3962 USDT |
1,294.7779 |
0.3915 USDT |
0.3859 USDT |
0.3890 USDT |
0.3879 USDT |
| 2022-11-23 |
0.3921 USDT |
1,618.7739 |
0.3950 USDT |
0.3950 USDT |
0.3961 USDT |
0.3961 USDT |
| 2022-11-22 |
0.3878 USDT |
1,727.9615 |
0.3890 USDT |
0.3880 USDT |
0.3890 USDT |
0.3880 USDT |
| 2022-11-21 |
0.3902 USDT |
4,361.7615 |
0.3827 USDT |
0.3827 USDT |
0.3834 USDT |
0.3880 USDT |
| 2022-11-20 |
0.4034 USDT |
2,345.9434 |
0.3996 USDT |
0.3996 USDT |
0.3999 USDT |
0.3999 USDT |
| 2022-11-19 |
0.4082 USDT |
1,713.3067 |
0.4055 USDT |
0.4055 USDT |
0.4062 USDT |
0.4062 USDT |
| 2022-11-18 |
0.4199 USDT |
1,820.4873 |
0.4043 USDT |
0.4042 USDT |
0.4043 USDT |
0.4043 USDT |
| 2022-11-17 |
0.4434 USDT |
1,624.8855 |
0.4398 USDT |
0.4385 USDT |
0.4398 USDT |
0.4398 USDT |
| 2022-11-16 |
0.4527 USDT |
1,753.7311 |
0.4469 USDT |
0.4469 USDT |
0.4471 USDT |
0.4498 USDT |
| 2022-11-15 |
0.4649 USDT |
1,838.3957 |
0.4633 USDT |
0.4633 USDT |
0.4640 USDT |
0.4637 USDT |
| 2022-11-14 |
0.4764 USDT |
1,411.7659 |
0.4632 USDT |
0.4580 USDT |
0.4640 USDT |
0.4580 USDT |
| 2022-11-13 |
0.4791 USDT |
1,778.0273 |
0.4798 USDT |
0.4773 USDT |
0.4800 USDT |
0.4815 USDT |
| 2022-11-12 |
0.4970 USDT |
1,105.7896 |
0.4852 USDT |
0.4852 USDT |
0.4860 USDT |
0.4853 USDT |
| 2022-11-11 |
0.5038 USDT |
1,353.4393 |
0.5109 USDT |
0.5074 USDT |
0.5107 USDT |
0.5126 USDT |
| 2022-11-10 |
0.5039 USDT |
3,347.1503 |
0.5058 USDT |
0.5004 USDT |
0.5050 USDT |
0.5004 USDT |
| 2022-11-09 |
0.4987 USDT |
2,673.1577 |
0.5019 USDT |
0.4994 USDT |
0.5030 USDT |
0.5073 USDT |
| 2022-11-08 |
0.5104 USDT |
3,771.0968 |
0.5083 USDT |
0.5077 USDT |
0.5077 USDT |
0.5077 USDT |
| 2022-11-07 |
0.5124 USDT |
1,401.2601 |
0.5110 USDT |
0.5097 USDT |
0.5125 USDT |
0.5113 USDT |
| 2022-11-06 |
0.5074 USDT |
1,113.1170 |
0.5076 USDT |
0.5076 USDT |
0.5085 USDT |
0.5076 USDT |
| 2022-11-05 |
0.5190 USDT |
1,280.1871 |
0.5173 USDT |
0.5173 USDT |
0.5181 USDT |
0.5173 USDT |