Identifier on Bitfinex: tSGBUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
0.0145 USDT |
1,166,805.6043 |
0.0146 USDT |
0.0140 USDT |
0.0150 USDT |
0.0146 USDT |
| 2024-03-05 |
0.0157 USDT |
2,176,366.3001 |
0.0157 USDT |
0.0141 USDT |
0.0165 USDT |
0.0144 USDT |
| 2024-03-04 |
0.0164 USDT |
1,060,109.9458 |
0.0165 USDT |
0.0156 USDT |
0.0170 USDT |
0.0156 USDT |
| 2024-03-03 |
0.0166 USDT |
1,049,537.7310 |
0.0171 USDT |
0.0159 USDT |
0.0173 USDT |
0.0162 USDT |
| 2024-03-02 |
0.0172 USDT |
772,491.7709 |
0.0182 USDT |
0.0169 USDT |
0.0182 USDT |
0.0174 USDT |
| 2024-03-01 |
0.0176 USDT |
2,656,826.8655 |
0.0159 USDT |
0.0159 USDT |
0.0191 USDT |
0.0181 USDT |
| 2024-02-29 |
0.0158 USDT |
2,060,175.4221 |
0.0154 USDT |
0.0151 USDT |
0.0165 USDT |
0.0160 USDT |
| 2024-02-28 |
0.0163 USDT |
1,633,288.3548 |
0.0159 USDT |
0.0150 USDT |
0.0171 USDT |
0.0151 USDT |
| 2024-02-27 |
0.0169 USDT |
2,359,664.7457 |
0.0165 USDT |
0.0160 USDT |
0.0178 USDT |
0.0166 USDT |
| 2024-02-26 |
0.0174 USDT |
3,435,269.5940 |
0.0163 USDT |
0.0162 USDT |
0.0187 USDT |
0.0165 USDT |
| 2024-02-25 |
0.0150 USDT |
584,260.8481 |
0.0152 USDT |
0.0147 USDT |
0.0156 USDT |
0.0149 USDT |
| 2024-02-24 |
0.0155 USDT |
657,956.1636 |
0.0164 USDT |
0.0151 USDT |
0.0164 USDT |
0.0153 USDT |
| 2024-02-23 |
0.0146 USDT |
1,576,749.7766 |
0.0135 USDT |
0.0134 USDT |
0.0152 USDT |
0.0147 USDT |
| 2024-02-22 |
0.0136 USDT |
599,016.0087 |
0.0133 USDT |
0.0133 USDT |
0.0140 USDT |
0.0134 USDT |
| 2024-02-21 |
0.0136 USDT |
898,113.4664 |
0.0140 USDT |
0.0131 USDT |
0.0141 USDT |
0.0131 USDT |
| 2024-02-20 |
0.0141 USDT |
1,043,279.6253 |
0.0143 USDT |
0.0138 USDT |
0.0146 USDT |
0.0140 USDT |
| 2024-02-19 |
0.0146 USDT |
527,813.0815 |
0.0144 USDT |
0.0141 USDT |
0.0149 USDT |
0.0147 USDT |
| 2024-02-18 |
0.0140 USDT |
728,872.2662 |
0.0142 USDT |
0.0136 USDT |
0.0144 USDT |
0.0138 USDT |
| 2024-02-17 |
0.0140 USDT |
457,578.9604 |
0.0140 USDT |
0.0138 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-02-16 |
0.0140 USDT |
1,049,566.4204 |
0.0144 USDT |
0.0135 USDT |
0.0146 USDT |
0.0139 USDT |
| 2024-02-15 |
0.0147 USDT |
1,078,078.5389 |
0.0148 USDT |
0.0142 USDT |
0.0152 USDT |
0.0145 USDT |
| 2024-02-14 |
0.0149 USDT |
1,342,285.5479 |
0.0147 USDT |
0.0143 USDT |
0.0153 USDT |
0.0150 USDT |
| 2024-02-13 |
0.0149 USDT |
1,797,906.5510 |
0.0146 USDT |
0.0143 USDT |
0.0157 USDT |
0.0148 USDT |
| 2024-02-12 |
0.0150 USDT |
1,569,342.1105 |
0.0156 USDT |
0.0142 USDT |
0.0168 USDT |
0.0146 USDT |
| 2024-02-11 |
0.0147 USDT |
2,917,843.4707 |
0.0140 USDT |
0.0137 USDT |
0.0158 USDT |
0.0155 USDT |
| 2024-02-10 |
0.0130 USDT |
2,407,430.1286 |
0.0121 USDT |
0.0119 USDT |
0.0144 USDT |
0.0144 USDT |
| 2024-02-09 |
0.0120 USDT |
3,591,343.2907 |
0.0125 USDT |
0.0115 USDT |
0.0128 USDT |
0.0121 USDT |
| 2024-02-08 |
0.0125 USDT |
1,593,540.5032 |
0.0124 USDT |
0.0120 USDT |
0.0131 USDT |
0.0126 USDT |
| 2024-02-07 |
0.0122 USDT |
2,395,197.1195 |
0.0126 USDT |
0.0114 USDT |
0.0128 USDT |
0.0118 USDT |
| 2024-02-06 |
0.0128 USDT |
1,645,618.9987 |
0.0126 USDT |
0.0120 USDT |
0.0134 USDT |
0.0128 USDT |
| 2024-02-05 |
0.0130 USDT |
5,804,426.3666 |
0.0132 USDT |
0.0118 USDT |
0.0145 USDT |
0.0120 USDT |
| 2024-02-04 |
0.0122 USDT |
4,819,024.6163 |
0.0109 USDT |
0.0108 USDT |
0.0130 USDT |
0.0129 USDT |
| 2024-02-03 |
0.0101 USDT |
1,445,245.3762 |
0.0097 USDT |
0.0093 USDT |
0.0110 USDT |
0.0102 USDT |
| 2024-02-02 |
0.0090 USDT |
1,288,932.6085 |
0.0088 USDT |
0.0087 USDT |
0.0093 USDT |
0.0093 USDT |
| 2024-02-01 |
0.0088 USDT |
363,316.9207 |
0.0091 USDT |
0.0084 USDT |
0.0091 USDT |
0.0086 USDT |
| 2024-01-31 |
0.0090 USDT |
1,023,301.2509 |
0.0091 USDT |
0.0088 USDT |
0.0092 USDT |
0.0090 USDT |
| 2024-01-30 |
0.0090 USDT |
771,403.6687 |
0.0089 USDT |
0.0088 USDT |
0.0091 USDT |
0.0091 USDT |
| 2024-01-29 |
0.0090 USDT |
468,391.5001 |
0.0091 USDT |
0.0087 USDT |
0.0093 USDT |
0.0091 USDT |
| 2024-01-28 |
0.0089 USDT |
1,367,164.2536 |
0.0087 USDT |
0.0086 USDT |
0.0092 USDT |
0.0090 USDT |
| 2024-01-27 |
0.0086 USDT |
289,261.5959 |
0.0084 USDT |
0.0084 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-01-26 |
0.0084 USDT |
748,026.8959 |
0.0085 USDT |
0.0082 USDT |
0.0086 USDT |
0.0084 USDT |
| 2024-01-25 |
0.0086 USDT |
982,086.8752 |
0.0089 USDT |
0.0085 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-01-24 |
0.0087 USDT |
860,122.9446 |
0.0085 USDT |
0.0084 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-01-23 |
0.0084 USDT |
1,210,326.5910 |
0.0088 USDT |
0.0079 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-01-22 |
0.0087 USDT |
1,350,517.0418 |
0.0089 USDT |
0.0085 USDT |
0.0091 USDT |
0.0086 USDT |
| 2024-01-21 |
0.0091 USDT |
2,863,282.9940 |
0.0091 USDT |
0.0087 USDT |
0.0101 USDT |
0.0089 USDT |
| 2024-01-20 |
0.0087 USDT |
3,193,477.5981 |
0.0080 USDT |
0.0079 USDT |
0.0104 USDT |
0.0094 USDT |
| 2024-01-19 |
0.0075 USDT |
2,736,450.1892 |
0.0074 USDT |
0.0072 USDT |
0.0080 USDT |
0.0080 USDT |
| 2024-01-18 |
0.0076 USDT |
5,408,805.0814 |
0.0078 USDT |
0.0070 USDT |
0.0079 USDT |
0.0074 USDT |
| 2024-01-17 |
0.0081 USDT |
2,168,959.7110 |
0.0079 USDT |
0.0077 USDT |
0.0087 USDT |
0.0078 USDT |