Identifier on DigiFinex: tbp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
0.5248 USDT |
1,506.3109 |
0.5267 USDT |
0.5229 USDT |
0.5229 USDT |
0.5229 USDT |
| 2022-09-27 |
0.5255 USDT |
4,316.3168 |
0.5240 USDT |
0.5229 USDT |
0.5267 USDT |
0.5229 USDT |
| 2022-09-26 |
0.5345 USDT |
1,017.5985 |
0.5286 USDT |
0.5257 USDT |
0.5290 USDT |
0.5290 USDT |
| 2022-09-25 |
0.5390 USDT |
1,451.6420 |
0.5405 USDT |
0.5391 USDT |
0.5404 USDT |
0.5391 USDT |
| 2022-09-24 |
0.5347 USDT |
1,217.9113 |
0.5345 USDT |
0.5325 USDT |
0.5329 USDT |
0.5325 USDT |
| 2022-09-23 |
0.5370 USDT |
1,372.4200 |
0.5329 USDT |
0.5325 USDT |
0.5367 USDT |
0.5371 USDT |
| 2022-09-22 |
0.5408 USDT |
2,390.3595 |
0.5392 USDT |
0.5392 USDT |
0.5426 USDT |
0.5426 USDT |
| 2022-09-21 |
0.5409 USDT |
7,218.0242 |
0.5410 USDT |
0.5392 USDT |
0.5426 USDT |
0.5403 USDT |
| 2022-09-20 |
0.5409 USDT |
2,875.2508 |
0.5407 USDT |
0.5392 USDT |
0.5426 USDT |
0.5426 USDT |
| 2022-09-19 |
0.5379 USDT |
2,613.7194 |
0.5380 USDT |
0.5359 USDT |
0.5400 USDT |
0.5409 USDT |
| 2022-09-18 |
0.5388 USDT |
4,150.2603 |
0.5359 USDT |
0.5359 USDT |
0.5400 USDT |
0.5359 USDT |
| 2022-09-17 |
0.5415 USDT |
1,878.1634 |
0.5415 USDT |
0.5415 USDT |
0.5426 USDT |
0.5424 USDT |
| 2022-09-16 |
0.5557 USDT |
2,065.3972 |
0.5569 USDT |
0.5375 USDT |
0.5486 USDT |
0.5426 USDT |
| 2022-09-15 |
0.5599 USDT |
1,838.8352 |
0.5638 USDT |
0.5521 USDT |
0.5598 USDT |
0.5521 USDT |
| 2022-09-14 |
0.5594 USDT |
3,592.7489 |
0.5616 USDT |
0.5537 USDT |
0.5638 USDT |
0.5638 USDT |
| 2022-09-13 |
0.5592 USDT |
4,465.4608 |
0.5638 USDT |
0.5537 USDT |
0.5626 USDT |
0.5622 USDT |
| 2022-09-12 |
0.5594 USDT |
2,460.0097 |
0.5638 USDT |
0.5537 USDT |
0.5627 USDT |
0.5638 USDT |
| 2022-09-11 |
0.5535 USDT |
2,216.2377 |
0.5553 USDT |
0.5552 USDT |
0.5612 USDT |
0.5552 USDT |
| 2022-09-10 |
0.5536 USDT |
2,535.8934 |
0.5473 USDT |
0.5473 USDT |
0.5510 USDT |
0.5510 USDT |
| 2022-09-09 |
0.5624 USDT |
2,403.4646 |
0.5601 USDT |
0.5594 USDT |
0.5638 USDT |
0.5598 USDT |
| 2022-09-08 |
0.5614 USDT |
2,423.6402 |
0.5638 USDT |
0.5594 USDT |
0.5638 USDT |
0.5638 USDT |
| 2022-09-07 |
0.5616 USDT |
4,064.2290 |
0.5618 USDT |
0.5594 USDT |
0.5636 USDT |
0.5618 USDT |
| 2022-09-06 |
0.5615 USDT |
4,832.7887 |
0.5594 USDT |
0.5594 USDT |
0.5638 USDT |
0.5594 USDT |
| 2022-09-05 |
0.5724 USDT |
10,904.5564 |
0.5601 USDT |
0.5601 USDT |
0.5617 USDT |
0.5617 USDT |
| 2022-09-04 |
0.5793 USDT |
2,699.3784 |
0.5775 USDT |
0.5775 USDT |
0.5837 USDT |
0.5836 USDT |
| 2022-09-03 |
0.5788 USDT |
2,481.1503 |
0.5801 USDT |
0.5764 USDT |
0.5810 USDT |
0.5764 USDT |
| 2022-09-02 |
0.5938 USDT |
5,084.5960 |
0.5885 USDT |
0.5808 USDT |
0.5908 USDT |
0.5823 USDT |
| 2022-09-01 |
0.5971 USDT |
2,350.0140 |
0.5976 USDT |
0.5967 USDT |
0.5976 USDT |
0.5976 USDT |
| 2022-08-31 |
0.5974 USDT |
10,780.7004 |
0.5967 USDT |
0.5967 USDT |
0.5976 USDT |
0.5967 USDT |
| 2022-08-30 |
0.5958 USDT |
4,698.3652 |
0.5992 USDT |
0.5967 USDT |
0.5992 USDT |
0.5979 USDT |
| 2022-08-29 |
0.5951 USDT |
2,773.5264 |
0.5970 USDT |
0.5932 USDT |
0.5970 USDT |
0.5962 USDT |
| 2022-08-28 |
0.5986 USDT |
3,735.6748 |
0.5958 USDT |
0.5932 USDT |
0.5970 USDT |
0.5945 USDT |
| 2022-08-27 |
0.6018 USDT |
2,920.2997 |
0.6039 USDT |
0.5979 USDT |
0.6065 USDT |
0.6041 USDT |
| 2022-08-26 |
0.6027 USDT |
9,175.1500 |
0.5980 USDT |
0.5979 USDT |
0.6065 USDT |
0.6013 USDT |
| 2022-08-25 |
0.6021 USDT |
1,960.5890 |
0.5979 USDT |
0.5979 USDT |
0.6043 USDT |
0.5979 USDT |
| 2022-08-24 |
0.6025 USDT |
2,873.2494 |
0.6065 USDT |
0.5996 USDT |
0.6065 USDT |
0.6012 USDT |
| 2022-08-23 |
0.6030 USDT |
1,905.7538 |
0.6047 USDT |
0.5997 USDT |
0.6065 USDT |
0.6065 USDT |
| 2022-08-22 |
0.6014 USDT |
3,650.2173 |
0.6026 USDT |
0.5997 USDT |
0.6031 USDT |
0.6039 USDT |
| 2022-08-21 |
0.5985 USDT |
10,279.7239 |
0.6005 USDT |
0.5997 USDT |
0.6031 USDT |
0.6007 USDT |
| 2022-08-20 |
0.5947 USDT |
6,868.8798 |
0.5951 USDT |
0.5934 USDT |
0.5960 USDT |
0.5959 USDT |
| 2022-08-19 |
0.5975 USDT |
5,530.1803 |
0.5949 USDT |
0.5934 USDT |
0.5960 USDT |
0.5956 USDT |
| 2022-08-18 |
0.6010 USDT |
5,066.8151 |
0.6006 USDT |
0.5992 USDT |
0.6030 USDT |
0.6030 USDT |
| 2022-08-17 |
0.6011 USDT |
7,751.7307 |
0.6030 USDT |
0.5992 USDT |
0.6030 USDT |
0.6030 USDT |
| 2022-08-16 |
0.6065 USDT |
7,554.6912 |
0.5993 USDT |
0.5992 USDT |
0.6030 USDT |
0.6021 USDT |
| 2022-08-15 |
0.6101 USDT |
2,807.8419 |
0.6088 USDT |
0.6088 USDT |
0.6124 USDT |
0.6118 USDT |
| 2022-08-14 |
0.6087 USDT |
3,763.3073 |
0.6124 USDT |
0.6058 USDT |
0.6124 USDT |
0.6124 USDT |
| 2022-08-13 |
0.6092 USDT |
3,056.8719 |
0.6047 USDT |
0.6046 USDT |
0.6107 USDT |
0.6087 USDT |
| 2022-08-12 |
0.6095 USDT |
2,540.4191 |
0.6072 USDT |
0.6046 USDT |
0.6088 USDT |
0.6070 USDT |
| 2022-08-11 |
0.6082 USDT |
1,949.5737 |
0.6010 USDT |
0.6010 USDT |
0.6010 USDT |
0.6092 USDT |
| 2022-08-10 |
0.6082 USDT |
3,804.8009 |
0.6040 USDT |
0.6040 USDT |
0.6124 USDT |
0.6095 USDT |