Identifier on Bitfinex: tSGBUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-07 |
0.0753 USDT |
388,697.4090 |
0.0769 USDT |
0.0661 USDT |
0.0784 USDT |
0.0673 USDT |
| 2022-03-06 |
0.0783 USDT |
883,143.8830 |
0.0783 USDT |
0.0763 USDT |
0.0837 USDT |
0.0782 USDT |
| 2022-03-05 |
0.0766 USDT |
196,019.1947 |
0.0748 USDT |
0.0745 USDT |
0.0793 USDT |
0.0768 USDT |
| 2022-03-04 |
0.0787 USDT |
131,733.2283 |
0.0798 USDT |
0.0742 USDT |
0.0830 USDT |
0.0747 USDT |
| 2022-03-03 |
0.0816 USDT |
264,779.6824 |
0.0775 USDT |
0.0760 USDT |
0.0856 USDT |
0.0824 USDT |
| 2022-03-02 |
0.0824 USDT |
148,893.8143 |
0.0860 USDT |
0.0762 USDT |
0.0865 USDT |
0.0769 USDT |
| 2022-03-01 |
0.0867 USDT |
583,462.7513 |
0.0895 USDT |
0.0820 USDT |
0.0896 USDT |
0.0846 USDT |
| 2022-02-28 |
0.0890 USDT |
251,724.7249 |
0.0821 USDT |
0.0811 USDT |
0.0970 USDT |
0.0879 USDT |
| 2022-02-27 |
0.0836 USDT |
371,958.9790 |
0.0811 USDT |
0.0775 USDT |
0.0997 USDT |
0.0862 USDT |
| 2022-02-26 |
0.0913 USDT |
968,735.8505 |
0.0901 USDT |
0.0774 USDT |
0.1183 USDT |
0.0809 USDT |
| 2022-02-25 |
0.0767 USDT |
556,931.1026 |
0.0619 USDT |
0.0609 USDT |
0.0955 USDT |
0.0932 USDT |
| 2022-02-24 |
0.0581 USDT |
976,177.9858 |
0.0582 USDT |
0.0475 USDT |
0.0628 USDT |
0.0624 USDT |
| 2022-02-23 |
0.0577 USDT |
387,941.2656 |
0.0543 USDT |
0.0543 USDT |
0.0604 USDT |
0.0577 USDT |
| 2022-02-22 |
0.0581 USDT |
693,839.7415 |
0.0606 USDT |
0.0536 USDT |
0.0619 USDT |
0.0543 USDT |
| 2022-02-21 |
0.0645 USDT |
643,293.6260 |
0.0641 USDT |
0.0601 USDT |
0.0684 USDT |
0.0607 USDT |
| 2022-02-20 |
0.0632 USDT |
489,739.2530 |
0.0619 USDT |
0.0602 USDT |
0.0674 USDT |
0.0642 USDT |
| 2022-02-19 |
0.0638 USDT |
146,415.8175 |
0.0661 USDT |
0.0597 USDT |
0.0700 USDT |
0.0613 USDT |
| 2022-02-18 |
0.0683 USDT |
351,244.5651 |
0.0662 USDT |
0.0647 USDT |
0.0716 USDT |
0.0664 USDT |
| 2022-02-17 |
0.0718 USDT |
384,863.8569 |
0.0782 USDT |
0.0650 USDT |
0.0798 USDT |
0.0658 USDT |
| 2022-02-16 |
0.0788 USDT |
330,511.7928 |
0.0768 USDT |
0.0748 USDT |
0.0804 USDT |
0.0768 USDT |
| 2022-02-15 |
0.0785 USDT |
358,142.3851 |
0.0747 USDT |
0.0738 USDT |
0.0810 USDT |
0.0747 USDT |
| 2022-02-14 |
0.0750 USDT |
189,074.5995 |
0.0758 USDT |
0.0722 USDT |
0.0772 USDT |
0.0744 USDT |
| 2022-02-13 |
0.0785 USDT |
39,807.3623 |
0.0814 USDT |
0.0747 USDT |
0.0837 USDT |
0.0770 USDT |
| 2022-02-12 |
0.0835 USDT |
35,518.2132 |
0.0884 USDT |
0.0789 USDT |
0.0899 USDT |
0.0819 USDT |
| 2022-02-11 |
0.0909 USDT |
17,361.0775 |
0.0931 USDT |
0.0866 USDT |
0.0934 USDT |
0.0875 USDT |
| 2022-02-10 |
0.0965 USDT |
8,758.5139 |
0.0958 USDT |
0.0935 USDT |
0.0987 USDT |
0.0940 USDT |
| 2022-02-09 |
0.0931 USDT |
47,680.6621 |
0.0971 USDT |
0.0914 USDT |
0.0973 USDT |
0.0963 USDT |
| 2022-02-08 |
0.0942 USDT |
128,646.2849 |
0.0917 USDT |
0.0862 USDT |
0.0962 USDT |
0.0958 USDT |
| 2022-02-07 |
0.0926 USDT |
1,308,697.2042 |
0.0891 USDT |
0.0890 USDT |
0.0942 USDT |
0.0917 USDT |
| 2022-02-06 |
0.0902 USDT |
138,845.7558 |
0.0904 USDT |
0.0876 USDT |
0.0928 USDT |
0.0896 USDT |
| 2022-02-05 |
0.0906 USDT |
330,074.6129 |
0.0886 USDT |
0.0880 USDT |
0.0924 USDT |
0.0905 USDT |
| 2022-02-04 |
0.0914 USDT |
451,617.5897 |
0.0869 USDT |
0.0868 USDT |
0.0978 USDT |
0.0870 USDT |
| 2022-02-03 |
0.0884 USDT |
308,149.1751 |
0.0864 USDT |
0.0863 USDT |
0.0900 USDT |
0.0871 USDT |
| 2022-02-02 |
0.0878 USDT |
156,028.5807 |
0.0895 USDT |
0.0855 USDT |
0.0897 USDT |
0.0859 USDT |
| 2022-02-01 |
0.0878 USDT |
105,409.8424 |
0.0850 USDT |
0.0847 USDT |
0.0905 USDT |
0.0897 USDT |
| 2022-01-31 |
0.0869 USDT |
577,714.5094 |
0.0894 USDT |
0.0848 USDT |
0.0894 USDT |
0.0850 USDT |
| 2022-01-30 |
0.0930 USDT |
127,898.3462 |
0.0917 USDT |
0.0888 USDT |
0.0961 USDT |
0.0894 USDT |
| 2022-01-29 |
0.0951 USDT |
504,977.3605 |
0.0969 USDT |
0.0880 USDT |
0.0983 USDT |
0.0918 USDT |
| 2022-01-28 |
0.0951 USDT |
71,874.1326 |
0.1400 USDT |
0.0180 USDT |
0.1400 USDT |
0.0966 USDT |