Identifier on Bitfinex: tSGBUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
0.0348 USDT |
623,473.7655 |
0.0364 USDT |
0.0328 USDT |
0.0367 USDT |
0.0346 USDT |
| 2022-05-28 |
0.0370 USDT |
801,333.0899 |
0.0362 USDT |
0.0353 USDT |
0.0377 USDT |
0.0366 USDT |
| 2022-05-27 |
0.0354 USDT |
195,024.0103 |
0.0355 USDT |
0.0353 USDT |
0.0360 USDT |
0.0360 USDT |
| 2022-05-26 |
0.0366 USDT |
316,140.2483 |
0.0375 USDT |
0.0350 USDT |
0.0378 USDT |
0.0355 USDT |
| 2022-05-25 |
0.0349 USDT |
1,199,761.0986 |
0.0333 USDT |
0.0330 USDT |
0.0377 USDT |
0.0375 USDT |
| 2022-05-24 |
0.0337 USDT |
400,866.8808 |
0.0338 USDT |
0.0327 USDT |
0.0342 USDT |
0.0331 USDT |
| 2022-05-23 |
0.0344 USDT |
820,775.3117 |
0.0339 USDT |
0.0330 USDT |
0.0357 USDT |
0.0341 USDT |
| 2022-05-22 |
0.0332 USDT |
275,182.1834 |
0.0331 USDT |
0.0329 USDT |
0.0343 USDT |
0.0339 USDT |
| 2022-05-21 |
0.0305 USDT |
1,191,177.0515 |
0.0312 USDT |
0.0296 USDT |
0.0333 USDT |
0.0329 USDT |
| 2022-05-20 |
0.0336 USDT |
1,035,229.7440 |
0.0342 USDT |
0.0312 USDT |
0.0351 USDT |
0.0312 USDT |
| 2022-05-19 |
0.0354 USDT |
935,020.4245 |
0.0333 USDT |
0.0331 USDT |
0.0381 USDT |
0.0340 USDT |
| 2022-05-18 |
0.0344 USDT |
2,964,125.8873 |
0.0346 USDT |
0.0316 USDT |
0.0384 USDT |
0.0334 USDT |
| 2022-05-17 |
0.0317 USDT |
5,841,404.3021 |
0.0282 USDT |
0.0273 USDT |
0.0422 USDT |
0.0341 USDT |
| 2022-05-16 |
0.0202 USDT |
11,997,225.7708 |
0.0221 USDT |
0.0164 USDT |
0.0276 USDT |
0.0273 USDT |
| 2022-05-15 |
0.0250 USDT |
2,126,041.7942 |
0.0269 USDT |
0.0223 USDT |
0.0269 USDT |
0.0223 USDT |
| 2022-05-14 |
0.0273 USDT |
1,384,928.1494 |
0.0287 USDT |
0.0267 USDT |
0.0287 USDT |
0.0272 USDT |
| 2022-05-13 |
0.0295 USDT |
3,897,594.9303 |
0.0295 USDT |
0.0285 USDT |
0.0303 USDT |
0.0285 USDT |
| 2022-05-12 |
0.0324 USDT |
5,876,547.4918 |
0.0392 USDT |
0.0294 USDT |
0.0396 USDT |
0.0296 USDT |
| 2022-05-11 |
0.0417 USDT |
1,495,509.8710 |
0.0486 USDT |
0.0390 USDT |
0.0489 USDT |
0.0391 USDT |
| 2022-05-10 |
0.0487 USDT |
621,534.7241 |
0.0489 USDT |
0.0482 USDT |
0.0497 USDT |
0.0485 USDT |
| 2022-05-09 |
0.0506 USDT |
423,817.2646 |
0.0533 USDT |
0.0489 USDT |
0.0535 USDT |
0.0492 USDT |
| 2022-05-08 |
0.0531 USDT |
170,409.7276 |
0.0548 USDT |
0.0527 USDT |
0.0549 USDT |
0.0534 USDT |
| 2022-05-07 |
0.0552 USDT |
132,961.6714 |
0.0556 USDT |
0.0548 USDT |
0.0559 USDT |
0.0550 USDT |
| 2022-05-06 |
0.0557 USDT |
131,987.4832 |
0.0556 USDT |
0.0553 USDT |
0.0562 USDT |
0.0556 USDT |
| 2022-05-05 |
0.0560 USDT |
387,481.9910 |
0.0553 USDT |
0.0549 USDT |
0.0576 USDT |
0.0555 USDT |
| 2022-05-04 |
0.0548 USDT |
471,165.4481 |
0.0550 USDT |
0.0542 USDT |
0.0560 USDT |
0.0552 USDT |
| 2022-05-03 |
0.0544 USDT |
328,714.5665 |
0.0541 USDT |
0.0540 USDT |
0.0550 USDT |
0.0550 USDT |
| 2022-05-02 |
0.0549 USDT |
155,066.7134 |
0.0554 USDT |
0.0541 USDT |
0.0555 USDT |
0.0541 USDT |
| 2022-05-01 |
0.0553 USDT |
259,199.2965 |
0.0563 USDT |
0.0543 USDT |
0.0563 USDT |
0.0556 USDT |
| 2022-04-30 |
0.0561 USDT |
148,816.5179 |
0.0565 USDT |
0.0556 USDT |
0.0570 USDT |
0.0570 USDT |
| 2022-04-29 |
0.0571 USDT |
218,806.3386 |
0.0569 USDT |
0.0562 USDT |
0.0579 USDT |
0.0564 USDT |
| 2022-04-28 |
0.0545 USDT |
84,203.2053 |
0.0521 USDT |
0.0521 USDT |
0.0570 USDT |
0.0569 USDT |
| 2022-04-27 |
0.0521 USDT |
374,431.2663 |
0.0522 USDT |
0.0514 USDT |
0.0537 USDT |
0.0521 USDT |
| 2022-04-26 |
0.0524 USDT |
516,833.7458 |
0.0511 USDT |
0.0511 USDT |
0.0534 USDT |
0.0522 USDT |
| 2022-04-25 |
0.0513 USDT |
702,274.9424 |
0.0542 USDT |
0.0482 USDT |
0.0544 USDT |
0.0510 USDT |
| 2022-04-24 |
0.0541 USDT |
434,554.9233 |
0.0550 USDT |
0.0540 USDT |
0.0551 USDT |
0.0542 USDT |
| 2022-04-23 |
0.0552 USDT |
362,451.0218 |
0.0567 USDT |
0.0540 USDT |
0.0567 USDT |
0.0551 USDT |
| 2022-04-22 |
0.0569 USDT |
199,329.2775 |
0.0589 USDT |
0.0557 USDT |
0.0592 USDT |
0.0566 USDT |
| 2022-04-21 |
0.0592 USDT |
137,388.4359 |
0.0590 USDT |
0.0587 USDT |
0.0595 USDT |
0.0588 USDT |
| 2022-04-20 |
0.0595 USDT |
135,116.3733 |
0.0593 USDT |
0.0587 USDT |
0.0607 USDT |
0.0590 USDT |
| 2022-04-19 |
0.0595 USDT |
299,233.8880 |
0.0599 USDT |
0.0592 USDT |
0.0605 USDT |
0.0596 USDT |
| 2022-04-18 |
0.0611 USDT |
490,899.5961 |
0.0624 USDT |
0.0595 USDT |
0.0625 USDT |
0.0599 USDT |
| 2022-04-17 |
0.0627 USDT |
96.8226 |
0.0626 USDT |
0.0622 USDT |
0.0630 USDT |
0.0623 USDT |
| 2022-04-16 |
0.0625 USDT |
28,105.4911 |
0.0633 USDT |
0.0620 USDT |
0.0634 USDT |
0.0622 USDT |
| 2022-04-15 |
0.0628 USDT |
171,810.6863 |
0.0620 USDT |
0.0620 USDT |
0.0635 USDT |
0.0633 USDT |
| 2022-04-14 |
0.0627 USDT |
184,696.7326 |
0.0623 USDT |
0.0620 USDT |
0.0638 USDT |
0.0620 USDT |
| 2022-04-13 |
0.0629 USDT |
684,411.5674 |
0.0630 USDT |
0.0618 USDT |
0.0642 USDT |
0.0623 USDT |
| 2022-04-12 |
0.0637 USDT |
142,382.4672 |
0.0652 USDT |
0.0624 USDT |
0.0661 USDT |
0.0630 USDT |
| 2022-04-11 |
0.0651 USDT |
180,504.9997 |
0.0683 USDT |
0.0645 USDT |
0.0683 USDT |
0.0651 USDT |
| 2022-04-10 |
0.0680 USDT |
74,524.3360 |
0.0685 USDT |
0.0675 USDT |
0.0685 USDT |
0.0683 USDT |