Identifier on DigiFinex: tnsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.3751 USDT |
1,202.7000 |
0.3679 USDT |
0.3647 USDT |
0.3681 USDT |
0.3647 USDT |
| 2024-10-01 |
0.3961 USDT |
145,890.6000 |
0.4166 USDT |
0.3629 USDT |
0.3791 USDT |
0.3645 USDT |
| 2024-09-30 |
0.4257 USDT |
54,895.8000 |
0.4222 USDT |
0.4058 USDT |
0.4101 USDT |
0.4094 USDT |
| 2024-09-29 |
0.4174 USDT |
92,485.4000 |
0.4094 USDT |
0.4083 USDT |
0.4213 USDT |
0.4326 USDT |
| 2024-09-28 |
0.4263 USDT |
17,993.2000 |
0.4147 USDT |
0.4051 USDT |
0.4111 USDT |
0.4112 USDT |
| 2024-09-27 |
0.4298 USDT |
20,378.5000 |
0.4334 USDT |
0.4305 USDT |
0.4351 USDT |
0.4362 USDT |
| 2024-09-26 |
0.4093 USDT |
152,796.2000 |
0.4072 USDT |
0.4048 USDT |
0.4167 USDT |
0.4184 USDT |
| 2024-09-25 |
0.4051 USDT |
20,844.6000 |
0.4001 USDT |
0.3926 USDT |
0.3977 USDT |
0.3989 USDT |
| 2024-09-24 |
0.3953 USDT |
46,267.6000 |
0.3928 USDT |
0.3903 USDT |
0.3951 USDT |
0.4027 USDT |
| 2024-09-23 |
0.3888 USDT |
63,141.3000 |
0.3892 USDT |
0.3861 USDT |
0.3902 USDT |
0.3929 USDT |
| 2024-09-22 |
0.3906 USDT |
57,003.5000 |
0.3857 USDT |
0.3779 USDT |
0.3828 USDT |
0.3811 USDT |
| 2024-09-21 |
0.3925 USDT |
26,558.3000 |
0.3946 USDT |
0.3927 USDT |
0.3953 USDT |
0.3959 USDT |
| 2024-09-20 |
0.3829 USDT |
30,096.2000 |
0.3752 USDT |
0.3717 USDT |
0.3796 USDT |
0.3877 USDT |
| 2024-09-19 |
0.3760 USDT |
101,719.7000 |
0.3736 USDT |
0.3732 USDT |
0.3803 USDT |
0.3807 USDT |
| 2024-09-18 |
0.3555 USDT |
80,200.6000 |
0.3492 USDT |
0.3400 USDT |
0.3460 USDT |
0.3502 USDT |
| 2024-09-17 |
0.3389 USDT |
203,412.9000 |
0.3324 USDT |
0.3324 USDT |
0.3540 USDT |
0.3557 USDT |
| 2024-09-16 |
0.3257 USDT |
48,539.8000 |
0.3249 USDT |
0.3118 USDT |
0.3150 USDT |
0.3147 USDT |
| 2024-09-15 |
0.3465 USDT |
33,974.2000 |
0.3392 USDT |
0.3261 USDT |
0.3320 USDT |
0.3285 USDT |
| 2024-09-14 |
0.3556 USDT |
31,515.4000 |
0.3546 USDT |
0.3450 USDT |
0.3485 USDT |
0.3480 USDT |
| 2024-09-13 |
0.3474 USDT |
77,327.7000 |
0.3496 USDT |
0.3493 USDT |
0.3538 USDT |
0.3581 USDT |
| 2024-09-12 |
0.3277 USDT |
66,990.7000 |
0.3201 USDT |
0.3201 USDT |
0.3262 USDT |
0.3385 USDT |
| 2024-09-11 |
0.3217 USDT |
45,102.4000 |
0.3141 USDT |
0.3134 USDT |
0.3178 USDT |
0.3176 USDT |
| 2024-09-10 |
0.3372 USDT |
54,047.5000 |
0.3365 USDT |
0.3318 USDT |
0.3343 USDT |
0.3384 USDT |
| 2024-09-09 |
0.3376 USDT |
108,306.5000 |
0.3275 USDT |
0.3273 USDT |
0.3321 USDT |
0.3406 USDT |
| 2024-09-08 |
0.3317 USDT |
35,566.4000 |
0.3320 USDT |
0.3279 USDT |
0.3313 USDT |
0.3313 USDT |
| 2024-09-07 |
0.3193 USDT |
72,153.9000 |
0.3257 USDT |
0.3150 USDT |
0.3186 USDT |
0.3186 USDT |
| 2024-09-06 |
0.3164 USDT |
110,705.3000 |
0.3101 USDT |
0.3027 USDT |
0.3059 USDT |
0.3053 USDT |
| 2024-09-05 |
0.3185 USDT |
2,859.6000 |
0.3212 USDT |
0.3195 USDT |
0.3235 USDT |
0.3227 USDT |
| 2024-09-04 |
0.3072 USDT |
31,147.4000 |
0.3224 USDT |
0.3117 USDT |
0.3145 USDT |
0.3164 USDT |
| 2024-09-03 |
0.3157 USDT |
18,780.5000 |
0.3061 USDT |
0.3061 USDT |
0.3094 USDT |
0.3108 USDT |
| 2024-09-02 |
0.3006 USDT |
29,080.3000 |
0.3058 USDT |
0.3055 USDT |
0.3090 USDT |
0.3159 USDT |
| 2024-09-01 |
0.3057 USDT |
64,769.9000 |
0.3064 USDT |
0.2878 USDT |
0.3059 USDT |
0.2901 USDT |
| 2024-08-31 |
0.3126 USDT |
14,893.5000 |
0.3074 USDT |
0.3063 USDT |
0.3085 USDT |
0.3079 USDT |
| 2024-08-30 |
0.3097 USDT |
28,811.9000 |
0.3146 USDT |
0.3102 USDT |
0.3127 USDT |
0.3129 USDT |
| 2024-08-29 |
0.3241 USDT |
59,710.7000 |
0.3303 USDT |
0.3089 USDT |
0.3164 USDT |
0.3144 USDT |
| 2024-08-28 |
0.3336 USDT |
118,564.8000 |
0.3309 USDT |
0.3096 USDT |
0.3240 USDT |
0.3273 USDT |
| 2024-08-27 |
0.3605 USDT |
95,983.2000 |
0.3613 USDT |
0.3331 USDT |
0.3393 USDT |
0.3386 USDT |
| 2024-08-26 |
0.3967 USDT |
124,846.2000 |
0.3983 USDT |
0.3720 USDT |
0.3749 USDT |
0.3742 USDT |
| 2024-08-25 |
0.4169 USDT |
24,619.9000 |
0.4102 USDT |
0.4050 USDT |
0.4086 USDT |
0.4082 USDT |
| 2024-08-24 |
0.4282 USDT |
59,308.8000 |
0.4400 USDT |
0.4239 USDT |
0.4298 USDT |
0.4294 USDT |
| 2024-08-23 |
0.3991 USDT |
138,759.0000 |
0.3921 USDT |
0.3907 USDT |
0.3978 USDT |
0.4180 USDT |
| 2024-08-22 |
0.3821 USDT |
34,708.6000 |
0.3815 USDT |
0.3756 USDT |
0.3820 USDT |
0.3822 USDT |
| 2024-08-21 |
0.3762 USDT |
62,459.1000 |
0.3688 USDT |
0.3666 USDT |
0.3749 USDT |
0.3892 USDT |
| 2024-08-20 |
0.3710 USDT |
102,902.8000 |
0.3641 USDT |
0.3614 USDT |
0.3661 USDT |
0.3830 USDT |
| 2024-08-19 |
0.3657 USDT |
148,712.3000 |
0.3598 USDT |
0.3531 USDT |
0.3624 USDT |
0.3672 USDT |
| 2024-08-18 |
0.3737 USDT |
71,311.8000 |
0.3713 USDT |
0.3638 USDT |
0.3669 USDT |
0.3655 USDT |
| 2024-08-17 |
0.3575 USDT |
198,216.9000 |
0.3683 USDT |
0.3546 USDT |
0.3567 USDT |
0.3560 USDT |
| 2024-08-16 |
0.3394 USDT |
88,723.5000 |
0.3360 USDT |
0.3351 USDT |
0.3397 USDT |
0.3391 USDT |
| 2024-08-15 |
0.3592 USDT |
212,744.3000 |
0.3668 USDT |
0.3363 USDT |
0.3414 USDT |
0.3410 USDT |
| 2024-08-14 |
0.3541 USDT |
151,157.6000 |
0.3562 USDT |
0.3394 USDT |
0.3418 USDT |
0.3406 USDT |