Identifier on DigiFinex: tnsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-08 |
0.4424 USDT |
192,854.6000 |
0.4473 USDT |
0.4286 USDT |
0.4331 USDT |
0.4315 USDT |
| 2024-07-07 |
0.4302 USDT |
418,592.1000 |
0.4334 USDT |
0.4170 USDT |
0.4187 USDT |
0.4182 USDT |
| 2024-07-06 |
0.3823 USDT |
100,617.6000 |
0.3862 USDT |
0.3857 USDT |
0.3962 USDT |
0.4093 USDT |
| 2024-07-05 |
0.3766 USDT |
104,464.7000 |
0.3789 USDT |
0.3630 USDT |
0.3688 USDT |
0.3684 USDT |
| 2024-07-04 |
0.4630 USDT |
250,566.2000 |
0.4625 USDT |
0.4164 USDT |
0.4274 USDT |
0.4192 USDT |
| 2024-07-03 |
0.5399 USDT |
86,118.1000 |
0.5281 USDT |
0.5039 USDT |
0.5113 USDT |
0.5056 USDT |
| 2024-07-02 |
0.5801 USDT |
96,773.5000 |
0.5807 USDT |
0.5637 USDT |
0.5682 USDT |
0.5745 USDT |
| 2024-07-01 |
0.5963 USDT |
32,505.5000 |
0.5862 USDT |
0.5859 USDT |
0.5940 USDT |
0.5929 USDT |
| 2024-06-30 |
0.5742 USDT |
59,330.4000 |
0.5858 USDT |
0.5721 USDT |
0.5805 USDT |
0.5955 USDT |
| 2024-06-29 |
0.6000 USDT |
29,562.3000 |
0.6027 USDT |
0.5900 USDT |
0.5929 USDT |
0.5900 USDT |
| 2024-06-28 |
0.6266 USDT |
83,773.2000 |
0.6135 USDT |
0.5997 USDT |
0.6034 USDT |
0.6006 USDT |
| 2024-06-27 |
0.6353 USDT |
431,130.7000 |
0.6004 USDT |
0.6003 USDT |
0.6455 USDT |
0.6483 USDT |
| 2024-06-26 |
0.6106 USDT |
67,205.8000 |
0.6037 USDT |
0.5864 USDT |
0.5989 USDT |
0.6004 USDT |
| 2024-06-25 |
0.6089 USDT |
45,699.2000 |
0.6198 USDT |
0.6137 USDT |
0.6225 USDT |
0.6206 USDT |
| 2024-06-24 |
0.5721 USDT |
93,857.1000 |
0.5771 USDT |
0.5689 USDT |
0.5837 USDT |
0.6066 USDT |
| 2024-06-23 |
0.6185 USDT |
84,145.1000 |
0.6096 USDT |
0.5752 USDT |
0.5839 USDT |
0.5790 USDT |
| 2024-06-22 |
0.6221 USDT |
28,205.2000 |
0.6383 USDT |
0.6268 USDT |
0.6333 USDT |
0.6326 USDT |
| 2024-06-21 |
0.6257 USDT |
49,587.0000 |
0.6291 USDT |
0.6102 USDT |
0.6251 USDT |
0.6240 USDT |
| 2024-06-20 |
0.6389 USDT |
68,105.0000 |
0.6272 USDT |
0.6055 USDT |
0.6227 USDT |
0.6288 USDT |
| 2024-06-19 |
0.6346 USDT |
101,149.1000 |
0.6172 USDT |
0.6091 USDT |
0.6235 USDT |
0.6327 USDT |
| 2024-06-18 |
0.6477 USDT |
102,984.0000 |
0.6302 USDT |
0.6178 USDT |
0.6358 USDT |
0.6386 USDT |
| 2024-06-17 |
0.7703 USDT |
150,801.2000 |
0.7377 USDT |
0.7061 USDT |
0.7410 USDT |
0.7295 USDT |
| 2024-06-16 |
0.8217 USDT |
77,160.8000 |
0.8363 USDT |
0.8251 USDT |
0.8310 USDT |
0.8275 USDT |
| 2024-06-15 |
0.8162 USDT |
51,092.2000 |
0.8166 USDT |
0.7978 USDT |
0.8061 USDT |
0.8030 USDT |
| 2024-06-14 |
0.8219 USDT |
164,393.7000 |
0.8260 USDT |
0.7708 USDT |
0.7953 USDT |
0.8211 USDT |
| 2024-06-13 |
0.8272 USDT |
80,746.9000 |
0.8221 USDT |
0.7947 USDT |
0.8213 USDT |
0.8147 USDT |
| 2024-06-12 |
0.8704 USDT |
119,101.5000 |
0.8916 USDT |
0.8412 USDT |
0.8699 USDT |
0.8747 USDT |
| 2024-06-11 |
0.8855 USDT |
245,184.5000 |
0.8616 USDT |
0.8189 USDT |
0.8433 USDT |
0.8421 USDT |
| 2024-06-10 |
1.0558 USDT |
180,922.3000 |
1.0520 USDT |
0.9968 USDT |
1.0212 USDT |
0.9984 USDT |
| 2024-06-09 |
1.1219 USDT |
42,030.9000 |
1.1334 USDT |
1.1006 USDT |
1.1083 USDT |
1.1053 USDT |
| 2024-06-08 |
1.1778 USDT |
77,608.7000 |
1.1599 USDT |
1.1259 USDT |
1.1384 USDT |
1.1349 USDT |
| 2024-06-07 |
1.2662 USDT |
295,647.1000 |
1.2853 USDT |
1.0797 USDT |
1.1853 USDT |
1.1751 USDT |