Identifier on DigiFinex: tnsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-05 |
0.6888 USDT |
74,053.9000 |
0.6927 USDT |
0.6750 USDT |
0.6889 USDT |
0.7041 USDT |
| 2024-12-04 |
0.7172 USDT |
164,509.6000 |
0.7085 USDT |
0.6663 USDT |
0.7012 USDT |
0.7072 USDT |
| 2024-12-03 |
0.6875 USDT |
27,638.2000 |
0.6640 USDT |
0.6610 USDT |
0.6756 USDT |
0.6656 USDT |
| 2024-12-02 |
0.6798 USDT |
145,627.0000 |
0.6672 USDT |
0.6552 USDT |
0.6734 USDT |
0.6924 USDT |
| 2024-12-01 |
0.7033 USDT |
8,672.1000 |
0.7036 USDT |
0.6913 USDT |
0.7036 USDT |
0.6922 USDT |
| 2024-11-30 |
0.6801 USDT |
59,294.5000 |
0.7061 USDT |
0.6820 USDT |
0.6973 USDT |
0.6971 USDT |
| 2024-11-29 |
0.6304 USDT |
42,458.1000 |
0.6389 USDT |
0.6287 USDT |
0.6357 USDT |
0.6430 USDT |
| 2024-11-28 |
0.6412 USDT |
47,518.3000 |
0.6215 USDT |
0.6141 USDT |
0.6269 USDT |
0.6216 USDT |
| 2024-11-27 |
0.5494 USDT |
83,123.1000 |
0.5461 USDT |
0.5426 USDT |
0.5506 USDT |
0.5752 USDT |
| 2024-11-26 |
0.5674 USDT |
20,434.9000 |
0.5415 USDT |
0.5216 USDT |
0.5427 USDT |
0.5280 USDT |
| 2024-11-25 |
0.6198 USDT |
181,491.1000 |
0.6196 USDT |
0.5836 USDT |
0.6112 USDT |
0.6029 USDT |
| 2024-11-24 |
0.5942 USDT |
259,173.3000 |
0.5754 USDT |
0.5464 USDT |
0.5837 USDT |
0.6146 USDT |
| 2024-11-23 |
0.5763 USDT |
146,617.6000 |
0.5894 USDT |
0.5602 USDT |
0.5874 USDT |
0.5875 USDT |
| 2024-11-22 |
0.5578 USDT |
39,416.1000 |
0.5423 USDT |
0.5380 USDT |
0.5472 USDT |
0.5632 USDT |
| 2024-11-21 |
0.5446 USDT |
5,523.7000 |
0.5705 USDT |
0.5637 USDT |
0.5709 USDT |
0.5685 USDT |
| 2024-11-20 |
0.5545 USDT |
21,335.4000 |
0.5186 USDT |
0.5075 USDT |
0.5186 USDT |
0.5162 USDT |
| 2024-11-19 |
0.5700 USDT |
107,808.4000 |
0.5728 USDT |
0.5533 USDT |
0.5678 USDT |
0.5736 USDT |
| 2024-11-18 |
0.5904 USDT |
14,402.1000 |
0.5884 USDT |
0.5856 USDT |
0.5954 USDT |
0.5935 USDT |
| 2024-11-17 |
0.6136 USDT |
156,814.9000 |
0.6009 USDT |
0.5900 USDT |
0.6016 USDT |
0.6048 USDT |
| 2024-11-16 |
0.6391 USDT |
73,068.9000 |
0.6291 USDT |
0.6147 USDT |
0.6253 USDT |
0.6296 USDT |
| 2024-11-15 |
0.5896 USDT |
27,178.5000 |
0.6242 USDT |
0.6160 USDT |
0.6309 USDT |
0.6161 USDT |
| 2024-11-14 |
0.5722 USDT |
1,435,856.0000 |
0.5220 USDT |
0.5155 USDT |
0.5546 USDT |
0.5970 USDT |
| 2024-11-13 |
0.5021 USDT |
928,876.6000 |
0.4874 USDT |
0.4773 USDT |
0.4915 USDT |
0.5033 USDT |
| 2024-11-12 |
0.4875 USDT |
203,915.5000 |
0.4485 USDT |
0.4339 USDT |
0.4491 USDT |
0.4614 USDT |
| 2024-11-11 |
0.5069 USDT |
361,422.7000 |
0.4902 USDT |
0.4864 USDT |
0.4975 USDT |
0.5391 USDT |
| 2024-11-10 |
0.4959 USDT |
44,624.5000 |
0.5001 USDT |
0.4836 USDT |
0.5003 USDT |
0.4914 USDT |
| 2024-11-09 |
0.4838 USDT |
3,182.4000 |
0.5031 USDT |
0.5028 USDT |
0.5048 USDT |
0.5039 USDT |
| 2024-11-08 |
0.4447 USDT |
53,138.8000 |
0.4300 USDT |
0.4272 USDT |
0.4372 USDT |
0.4388 USDT |
| 2024-11-07 |
0.4334 USDT |
4,395.4000 |
0.4510 USDT |
0.4469 USDT |
0.4518 USDT |
0.4510 USDT |
| 2024-11-06 |
0.3924 USDT |
2,475.0000 |
0.4243 USDT |
0.4207 USDT |
0.4255 USDT |
0.4207 USDT |
| 2024-11-05 |
0.3472 USDT |
135,835.8000 |
0.3493 USDT |
0.3426 USDT |
0.3484 USDT |
0.3580 USDT |
| 2024-11-04 |
0.3473 USDT |
148,760.6000 |
0.3432 USDT |
0.3216 USDT |
0.3316 USDT |
0.3309 USDT |