Identifier on DigiFinex: tbp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |