Identifier on DigiFinex: tnsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.3719 USDT |
49,447.1000 |
0.3827 USDT |
0.3728 USDT |
0.3757 USDT |
0.3730 USDT |
| 2025-01-23 |
0.3677 USDT |
156,745.1000 |
0.3670 USDT |
0.3564 USDT |
0.3642 USDT |
0.3636 USDT |
| 2025-01-22 |
0.3758 USDT |
39,124.2000 |
0.3709 USDT |
0.3670 USDT |
0.3724 USDT |
0.3725 USDT |
| 2025-01-21 |
0.3671 USDT |
86,878.8000 |
0.3665 USDT |
0.3624 USDT |
0.3686 USDT |
0.3818 USDT |
| 2025-01-20 |
0.3757 USDT |
5,583.4000 |
0.3831 USDT |
0.3772 USDT |
0.3870 USDT |
0.3773 USDT |
| 2025-01-19 |
0.4154 USDT |
168,991.1000 |
0.4014 USDT |
0.3977 USDT |
0.4052 USDT |
0.4172 USDT |
| 2025-01-18 |
0.4100 USDT |
6,457.9000 |
0.4005 USDT |
0.4004 USDT |
0.4055 USDT |
0.4014 USDT |
| 2025-01-17 |
0.4140 USDT |
81,475.0000 |
0.4173 USDT |
0.4142 USDT |
0.4191 USDT |
0.4176 USDT |
| 2025-01-16 |
0.4024 USDT |
87,375.8000 |
0.4047 USDT |
0.3907 USDT |
0.4036 USDT |
0.4075 USDT |
| 2025-01-15 |
0.3901 USDT |
12,177.2000 |
0.4092 USDT |
0.4066 USDT |
0.4103 USDT |
0.4097 USDT |
| 2025-01-14 |
0.3720 USDT |
28,917.2000 |
0.3797 USDT |
0.3769 USDT |
0.3809 USDT |
0.3834 USDT |
| 2025-01-13 |
0.3585 USDT |
73,652.6000 |
0.3435 USDT |
0.3350 USDT |
0.3468 USDT |
0.3463 USDT |
| 2025-01-12 |
0.3961 USDT |
22,825.6000 |
0.4018 USDT |
0.3880 USDT |
0.3898 USDT |
0.3880 USDT |
| 2025-01-11 |
0.3959 USDT |
20,871.1000 |
0.3899 USDT |
0.3887 USDT |
0.3915 USDT |
0.3994 USDT |
| 2025-01-10 |
0.3913 USDT |
38,953.6000 |
0.3876 USDT |
0.3876 USDT |
0.4020 USDT |
0.3991 USDT |
| 2025-01-09 |
0.3909 USDT |
59,687.1000 |
0.3766 USDT |
0.3742 USDT |
0.3824 USDT |
0.3819 USDT |
| 2025-01-08 |
0.4072 USDT |
2,048.2000 |
0.3934 USDT |
0.3934 USDT |
0.3990 USDT |
0.3970 USDT |
| 2025-01-07 |
0.4727 USDT |
3,483.8000 |
0.4432 USDT |
0.4404 USDT |
0.4470 USDT |
0.4411 USDT |
| 2025-01-06 |
0.4977 USDT |
2,908.8000 |
0.4984 USDT |
0.4960 USDT |
0.5004 USDT |
0.5003 USDT |
| 2025-01-05 |
0.4944 USDT |
19,962.1000 |
0.4947 USDT |
0.4878 USDT |
0.4934 USDT |
0.4942 USDT |
| 2025-01-04 |
0.4911 USDT |
15,022.0000 |
0.4855 USDT |
0.4837 USDT |
0.4889 USDT |
0.4891 USDT |
| 2025-01-03 |
0.4749 USDT |
3,537.0000 |
0.4906 USDT |
0.4881 USDT |
0.4913 USDT |
0.4904 USDT |
| 2025-01-02 |
0.4611 USDT |
41,710.6000 |
0.4695 USDT |
0.4578 USDT |
0.4604 USDT |
0.4578 USDT |
| 2025-01-01 |
0.4340 USDT |
17,455.0000 |
0.4323 USDT |
0.4290 USDT |
0.4368 USDT |
0.4381 USDT |
| 2024-12-31 |
0.4427 USDT |
27,707.8000 |
0.4504 USDT |
0.4318 USDT |
0.4335 USDT |
0.4329 USDT |
| 2024-12-30 |
0.4485 USDT |
7,575.8000 |
0.4508 USDT |
0.4493 USDT |
0.4595 USDT |
0.4588 USDT |
| 2024-12-29 |
0.4573 USDT |
3,641.1000 |
0.4431 USDT |
0.4373 USDT |
0.4431 USDT |
0.4409 USDT |
| 2024-12-28 |
0.4523 USDT |
3,461.8000 |
0.4666 USDT |
0.4653 USDT |
0.4726 USDT |
0.4714 USDT |
| 2024-12-27 |
0.4525 USDT |
109,371.6000 |
0.4472 USDT |
0.4439 USDT |
0.4505 USDT |
0.4569 USDT |
| 2024-12-26 |
0.4562 USDT |
40,003.8000 |
0.4467 USDT |
0.4345 USDT |
0.4414 USDT |
0.4391 USDT |
| 2024-12-25 |
0.4869 USDT |
9,288.5000 |
0.4725 USDT |
0.4688 USDT |
0.4748 USDT |
0.4730 USDT |
| 2024-12-24 |
0.4817 USDT |
859.0000 |
0.4903 USDT |
0.4888 USDT |
0.4913 USDT |
0.4910 USDT |
| 2024-12-23 |
0.4498 USDT |
9,249.8000 |
0.4518 USDT |
0.4474 USDT |
0.4600 USDT |
0.4495 USDT |
| 2024-12-22 |
0.4468 USDT |
71,781.7000 |
0.4516 USDT |
0.4328 USDT |
0.4466 USDT |
0.4490 USDT |
| 2024-12-21 |
0.4785 USDT |
49,260.1000 |
0.4681 USDT |
0.4473 USDT |
0.4572 USDT |
0.4565 USDT |
| 2024-12-20 |
0.4454 USDT |
5,186.8000 |
0.4702 USDT |
0.4693 USDT |
0.4818 USDT |
0.4815 USDT |
| 2024-12-19 |
0.4838 USDT |
118,882.0000 |
0.4708 USDT |
0.4416 USDT |
0.4616 USDT |
0.4665 USDT |
| 2024-12-18 |
0.5376 USDT |
140,507.3000 |
0.5604 USDT |
0.4976 USDT |
0.5141 USDT |
0.5095 USDT |
| 2024-12-17 |
0.5928 USDT |
70,050.7000 |
0.5935 USDT |
0.5709 USDT |
0.5752 USDT |
0.5749 USDT |
| 2024-12-16 |
0.6105 USDT |
66,095.6000 |
0.5910 USDT |
0.5874 USDT |
0.5991 USDT |
0.6101 USDT |
| 2024-12-15 |
0.6133 USDT |
4,471.0000 |
0.6294 USDT |
0.6256 USDT |
0.6324 USDT |
0.6278 USDT |
| 2024-12-14 |
0.6462 USDT |
94,884.2000 |
0.6353 USDT |
0.6076 USDT |
0.6160 USDT |
0.6137 USDT |
| 2024-12-13 |
0.6819 USDT |
3,001.0000 |
0.6611 USDT |
0.6597 USDT |
0.6611 USDT |
0.6610 USDT |
| 2024-12-12 |
0.7234 USDT |
77,139.4000 |
0.7285 USDT |
0.7103 USDT |
0.7255 USDT |
0.7238 USDT |
| 2024-12-11 |
0.6846 USDT |
4,567.3000 |
0.7012 USDT |
0.6989 USDT |
0.7048 USDT |
0.6996 USDT |
| 2024-12-10 |
0.6649 USDT |
570.9000 |
0.6306 USDT |
0.6306 USDT |
0.6392 USDT |
0.6368 USDT |
| 2024-12-09 |
0.7134 USDT |
84,303.6000 |
0.6705 USDT |
0.5505 USDT |
0.6718 USDT |
0.6454 USDT |
| 2024-12-08 |
0.8039 USDT |
24,256.3000 |
0.7989 USDT |
0.7944 USDT |
0.8065 USDT |
0.8097 USDT |
| 2024-12-07 |
0.8223 USDT |
4,104.0000 |
0.8032 USDT |
0.8011 USDT |
0.8055 USDT |
0.8032 USDT |
| 2024-12-06 |
0.7907 USDT |
126,594.8000 |
0.7848 USDT |
0.7826 USDT |
0.8046 USDT |
0.8178 USDT |