Identifier on DigiFinex: tnsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.7836 USDT |
97,752.2000 |
0.7882 USDT |
0.7651 USDT |
0.7770 USDT |
0.7722 USDT |
| 2024-05-07 |
0.8465 USDT |
93,078.3000 |
0.8473 USDT |
0.8210 USDT |
0.8354 USDT |
0.8217 USDT |
| 2024-05-06 |
0.8965 USDT |
151,285.5000 |
0.8930 USDT |
0.8394 USDT |
0.8535 USDT |
0.8472 USDT |
| 2024-05-05 |
0.8844 USDT |
90,436.4000 |
0.9103 USDT |
0.8904 USDT |
0.8998 USDT |
0.8944 USDT |
| 2024-05-04 |
0.9007 USDT |
151,408.2000 |
0.9144 USDT |
0.8748 USDT |
0.8887 USDT |
0.8977 USDT |
| 2024-05-03 |
0.8712 USDT |
104,922.1000 |
0.8833 USDT |
0.8762 USDT |
0.8881 USDT |
0.9174 USDT |
| 2024-05-02 |
0.8358 USDT |
215,590.6000 |
0.8386 USDT |
0.8345 USDT |
0.8514 USDT |
0.8509 USDT |
| 2024-05-01 |
0.7902 USDT |
240,278.4000 |
0.7804 USDT |
0.7789 USDT |
0.7984 USDT |
0.8126 USDT |
| 2024-04-30 |
0.8261 USDT |
205,778.9000 |
0.8130 USDT |
0.7709 USDT |
0.7844 USDT |
0.7899 USDT |
| 2024-04-29 |
0.8705 USDT |
74,919.0000 |
0.8646 USDT |
0.8539 USDT |
0.8641 USDT |
0.8588 USDT |
| 2024-04-28 |
0.9369 USDT |
229,755.7000 |
0.9215 USDT |
0.9125 USDT |
0.9357 USDT |
0.9441 USDT |
| 2024-04-27 |
0.9210 USDT |
68,273.6000 |
0.9574 USDT |
0.9231 USDT |
0.9365 USDT |
0.9276 USDT |
| 2024-04-26 |
0.9768 USDT |
103,753.8000 |
0.9630 USDT |
0.9323 USDT |
0.9573 USDT |
0.9393 USDT |
| 2024-04-25 |
1.0224 USDT |
260,594.7000 |
0.9984 USDT |
0.9947 USDT |
1.0288 USDT |
1.0203 USDT |
| 2024-04-24 |
1.1229 USDT |
201,310.5000 |
1.0853 USDT |
1.0479 USDT |
1.0671 USDT |
1.0560 USDT |
| 2024-04-23 |
1.1751 USDT |
419,860.7000 |
1.1406 USDT |
1.1352 USDT |
1.1632 USDT |
1.1626 USDT |
| 2024-04-22 |
1.1280 USDT |
176,144.4000 |
1.1909 USDT |
1.1373 USDT |
1.1646 USDT |
1.1733 USDT |
| 2024-04-21 |
1.0332 USDT |
177,102.7000 |
0.9937 USDT |
0.9793 USDT |
0.9975 USDT |
1.0479 USDT |
| 2024-04-20 |
0.9713 USDT |
547,408.1000 |
0.9438 USDT |
0.9437 USDT |
1.0624 USDT |
1.0802 USDT |
| 2024-04-19 |
0.8745 USDT |
243,578.8000 |
0.9236 USDT |
0.9053 USDT |
0.9199 USDT |
0.9153 USDT |
| 2024-04-18 |
0.8243 USDT |
212,785.0000 |
0.8365 USDT |
0.8360 USDT |
0.8537 USDT |
0.8467 USDT |
| 2024-04-17 |
0.8284 USDT |
529,952.9000 |
0.7807 USDT |
0.7582 USDT |
0.7971 USDT |
0.8665 USDT |
| 2024-04-16 |
0.8657 USDT |
198,726.4000 |
0.8237 USDT |
0.8071 USDT |
0.8333 USDT |
0.8435 USDT |
| 2024-04-15 |
0.9414 USDT |
276,396.7000 |
0.9015 USDT |
0.8434 USDT |
0.8765 USDT |
0.8690 USDT |
| 2024-04-14 |
0.9202 USDT |
417,360.7000 |
0.9483 USDT |
0.9033 USDT |
0.9535 USDT |
0.9533 USDT |
| 2024-04-13 |
1.0401 USDT |
602,617.9000 |
1.0337 USDT |
0.9299 USDT |
0.9813 USDT |
0.9800 USDT |
| 2024-04-12 |
1.2710 USDT |
955,666.9000 |
1.3285 USDT |
0.9473 USDT |
1.0938 USDT |
1.0768 USDT |
| 2024-04-11 |
1.4761 USDT |
265,536.8597 |
1.4098 USDT |
1.3894 USDT |
1.4175 USDT |
1.4050 USDT |
| 2024-04-10 |
1.6826 USDT |
401,820.1484 |
1.6089 USDT |
1.5436 USDT |
1.5906 USDT |
1.5892 USDT |
| 2024-04-09 |
1.8899 USDT |
472,005.3781 |
1.8506 USDT |
1.7270 USDT |
1.7905 USDT |
1.8146 USDT |