Identifier on DigiFinex: tnsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
0.3606 USDT |
109,495.9000 |
0.3564 USDT |
0.3553 USDT |
0.3608 USDT |
0.3651 USDT |
| 2024-08-12 |
0.3573 USDT |
126,748.7000 |
0.3732 USDT |
0.3642 USDT |
0.3700 USDT |
0.3708 USDT |
| 2024-08-11 |
0.3493 USDT |
85,844.8000 |
0.3407 USDT |
0.3285 USDT |
0.3347 USDT |
0.3312 USDT |
| 2024-08-10 |
0.3570 USDT |
37,039.4000 |
0.3588 USDT |
0.3546 USDT |
0.3588 USDT |
0.3590 USDT |
| 2024-08-09 |
0.3549 USDT |
59,750.8000 |
0.3532 USDT |
0.3497 USDT |
0.3575 USDT |
0.3580 USDT |
| 2024-08-08 |
0.3393 USDT |
92,902.6000 |
0.3492 USDT |
0.3408 USDT |
0.3434 USDT |
0.3581 USDT |
| 2024-08-07 |
0.3305 USDT |
169,422.6000 |
0.3307 USDT |
0.3160 USDT |
0.3198 USDT |
0.3185 USDT |
| 2024-08-06 |
0.3242 USDT |
122,172.0000 |
0.3363 USDT |
0.3283 USDT |
0.3344 USDT |
0.3317 USDT |
| 2024-08-05 |
0.2741 USDT |
367,854.2000 |
0.2801 USDT |
0.2680 USDT |
0.2743 USDT |
0.2777 USDT |
| 2024-08-04 |
0.3592 USDT |
105,573.2000 |
0.3431 USDT |
0.3377 USDT |
0.3472 USDT |
0.3472 USDT |
| 2024-08-03 |
0.3965 USDT |
4,580.0000 |
0.3758 USDT |
0.3712 USDT |
0.3764 USDT |
0.3726 USDT |
| 2024-08-02 |
0.4351 USDT |
116,740.2000 |
0.4290 USDT |
0.4040 USDT |
0.4111 USDT |
0.4090 USDT |
| 2024-08-01 |
0.4840 USDT |
124,687.1000 |
0.4717 USDT |
0.4504 USDT |
0.4695 USDT |
0.4507 USDT |
| 2024-07-31 |
0.5149 USDT |
100,212.0000 |
0.5222 USDT |
0.4933 USDT |
0.4977 USDT |
0.4953 USDT |
| 2024-07-30 |
0.5142 USDT |
87,834.8000 |
0.5133 USDT |
0.4956 USDT |
0.5016 USDT |
0.4996 USDT |
| 2024-07-29 |
0.5071 USDT |
62,560.9000 |
0.5071 USDT |
0.4978 USDT |
0.5073 USDT |
0.5052 USDT |
| 2024-07-28 |
0.4917 USDT |
34,864.1000 |
0.4866 USDT |
0.4743 USDT |
0.4784 USDT |
0.4749 USDT |
| 2024-07-27 |
0.5017 USDT |
70,861.3000 |
0.5072 USDT |
0.4804 USDT |
0.4872 USDT |
0.4856 USDT |
| 2024-07-26 |
0.4716 USDT |
43,414.9000 |
0.4784 USDT |
0.4759 USDT |
0.4829 USDT |
0.4932 USDT |
| 2024-07-25 |
0.4625 USDT |
56,408.4000 |
0.4639 USDT |
0.4406 USDT |
0.4544 USDT |
0.4612 USDT |
| 2024-07-24 |
0.4939 USDT |
63,488.4000 |
0.4987 USDT |
0.4909 USDT |
0.4966 USDT |
0.4944 USDT |
| 2024-07-23 |
0.5081 USDT |
120,885.3000 |
0.5075 USDT |
0.4808 USDT |
0.4898 USDT |
0.4861 USDT |
| 2024-07-22 |
0.5436 USDT |
75,843.8000 |
0.5400 USDT |
0.5033 USDT |
0.5172 USDT |
0.5090 USDT |
| 2024-07-21 |
0.5607 USDT |
156,580.6000 |
0.5637 USDT |
0.5236 USDT |
0.5453 USDT |
0.5440 USDT |
| 2024-07-20 |
0.5807 USDT |
77,399.1000 |
0.5704 USDT |
0.5672 USDT |
0.5740 USDT |
0.5710 USDT |
| 2024-07-19 |
0.5424 USDT |
92,123.3000 |
0.5512 USDT |
0.5432 USDT |
0.5518 USDT |
0.5518 USDT |
| 2024-07-18 |
0.5448 USDT |
45,030.9000 |
0.5384 USDT |
0.5235 USDT |
0.5303 USDT |
0.5364 USDT |
| 2024-07-17 |
0.5482 USDT |
112,055.8000 |
0.5507 USDT |
0.5340 USDT |
0.5470 USDT |
0.5640 USDT |
| 2024-07-16 |
0.5235 USDT |
52,094.5000 |
0.5372 USDT |
0.5286 USDT |
0.5348 USDT |
0.5319 USDT |
| 2024-07-15 |
0.4828 USDT |
175,343.3000 |
0.4861 USDT |
0.4810 USDT |
0.4871 USDT |
0.5098 USDT |
| 2024-07-14 |
0.4549 USDT |
89,320.9000 |
0.4519 USDT |
0.4469 USDT |
0.4518 USDT |
0.4677 USDT |
| 2024-07-13 |
0.4512 USDT |
60,343.1000 |
0.4475 USDT |
0.4358 USDT |
0.4441 USDT |
0.4512 USDT |
| 2024-07-12 |
0.4605 USDT |
247,436.3000 |
0.4893 USDT |
0.4605 USDT |
0.4624 USDT |
0.4619 USDT |
| 2024-07-11 |
0.4482 USDT |
49,173.6000 |
0.4438 USDT |
0.4170 USDT |
0.4238 USDT |
0.4238 USDT |
| 2024-07-10 |
0.4453 USDT |
25,315.8000 |
0.4492 USDT |
0.4429 USDT |
0.4466 USDT |
0.4456 USDT |
| 2024-07-09 |
0.4434 USDT |
38,119.0000 |
0.4473 USDT |
0.4386 USDT |
0.4438 USDT |
0.4436 USDT |