Market [unlinked] / USD
Identifier on Bitfinex: tSNGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-20 |
0.0064 USD |
20,589,928.8322 |
0.0067 USD |
0.0060 USD |
0.0075 USD |
0.0061 USD |
| 2020-04-19 |
0.0064 USD |
22,930,944.4802 |
0.0062 USD |
0.0059 USD |
0.0075 USD |
0.0065 USD |
| 2020-04-18 |
0.0063 USD |
22,134,855.7128 |
0.0064 USD |
0.0062 USD |
0.0140 USD |
0.0062 USD |
| 2020-04-17 |
0.0062 USD |
22,228,852.3751 |
0.0063 USD |
0.0059 USD |
0.0068 USD |
0.0061 USD |
| 2020-04-16 |
0.0061 USD |
31,256,231.3257 |
0.0059 USD |
0.0058 USD |
0.0070 USD |
0.0062 USD |
| 2020-04-15 |
0.0060 USD |
36,358,792.2424 |
0.0060 USD |
0.0059 USD |
0.0072 USD |
0.0060 USD |
| 2020-04-14 |
0.0059 USD |
36,695,053.5155 |
0.0059 USD |
0.0059 USD |
0.0067 USD |
0.0060 USD |
| 2020-04-13 |
0.0060 USD |
48,764,455.4669 |
0.0060 USD |
0.0058 USD |
0.0069 USD |
0.0060 USD |
| 2020-04-12 |
0.0061 USD |
7,326,530.1891 |
0.0059 USD |
0.0057 USD |
0.0073 USD |
0.0063 USD |
| 2020-04-11 |
0.0059 USD |
4,703,663.0144 |
0.0060 USD |
0.0059 USD |
0.0077 USD |
0.0059 USD |
| 2020-04-10 |
0.0061 USD |
931,195.9866 |
0.0061 USD |
0.0056 USD |
0.0064 USD |
0.0060 USD |
| 2020-04-09 |
0.0062 USD |
141,593.1196 |
0.0063 USD |
0.0061 USD |
0.0064 USD |
0.0061 USD |
| 2020-04-08 |
0.0062 USD |
286,331.7060 |
0.0061 USD |
0.0060 USD |
0.0064 USD |
0.0064 USD |
| 2020-04-07 |
0.0061 USD |
9,119,596.0086 |
0.0062 USD |
0.0060 USD |
0.0078 USD |
0.0061 USD |
| 2020-04-06 |
0.0061 USD |
27,581,459.1032 |
0.0060 USD |
0.0059 USD |
0.0091 USD |
0.0061 USD |
| 2020-04-05 |
0.0061 USD |
11,503,325.2494 |
0.0058 USD |
0.0051 USD |
0.0130 USD |
0.0063 USD |
| 2020-04-04 |
0.0057 USD |
6,345,808.8564 |
0.0056 USD |
0.0052 USD |
0.0120 USD |
0.0058 USD |
| 2020-04-03 |
0.0053 USD |
6,593.4800 |
0.0053 USD |
0.0052 USD |
0.0059 USD |
0.0053 USD |
| 2020-04-02 |
0.0055 USD |
9,031,029.0929 |
0.0050 USD |
0.0050 USD |
0.0062 USD |
0.0060 USD |
| 2020-04-01 |
0.0052 USD |
7,296,810.9562 |
0.0052 USD |
0.0047 USD |
0.0060 USD |
0.0052 USD |
| 2020-03-31 |
0.0048 USD |
2,662,797.5685 |
0.0048 USD |
0.0047 USD |
0.0053 USD |
0.0048 USD |
| 2020-03-30 |
0.0054 USD |
2,774,455.3888 |
0.0051 USD |
0.0045 USD |
0.0060 USD |
0.0057 USD |
| 2020-03-29 |
0.0047 USD |
2,106,382.0560 |
0.0044 USD |
0.0044 USD |
0.0061 USD |
0.0050 USD |
| 2020-03-28 |
0.0056 USD |
1,633,789.6195 |
0.0048 USD |
0.0044 USD |
0.0066 USD |
0.0065 USD |
| 2020-03-27 |
0.0048 USD |
3,458,955.7180 |
0.0049 USD |
0.0045 USD |
0.0070 USD |
0.0048 USD |
| 2020-03-26 |
0.0045 USD |
21,338.1926 |
0.0044 USD |
0.0044 USD |
0.0045 USD |
0.0045 USD |
| 2020-03-25 |
0.0044 USD |
1,098.8500 |
0.0044 USD |
0.0044 USD |
0.0044 USD |
0.0044 USD |
| 2020-03-24 |
0.0049 USD |
17,862.2040 |
0.0048 USD |
0.0048 USD |
0.0050 USD |
0.0050 USD |
| 2020-03-23 |
0.0049 USD |
404,499.2315 |
0.0049 USD |
0.0044 USD |
0.0050 USD |
0.0049 USD |
| 2020-03-22 |
0.0046 USD |
615,790.3449 |
0.0044 USD |
0.0044 USD |
0.0075 USD |
0.0048 USD |
| 2020-03-21 |
0.0055 USD |
430,759.0000 |
0.0025 USD |
0.0025 USD |
0.0084 USD |
0.0084 USD |
| 2020-03-19 |
0.0058 USD |
742.2570 |
0.0058 USD |
0.0058 USD |
0.0058 USD |
0.0058 USD |
| 2020-03-17 |
0.0039 USD |
2,017.9800 |
0.0055 USD |
0.0023 USD |
0.0055 USD |
0.0023 USD |
| 2020-03-15 |
0.0055 USD |
2,267.1739 |
0.0055 USD |
0.0055 USD |
0.0055 USD |
0.0055 USD |
| 2020-03-13 |
0.0051 USD |
1,010.0000 |
0.0052 USD |
0.0050 USD |
0.0052 USD |
0.0050 USD |
| 2020-03-12 |
0.0071 USD |
28,754.6252 |
0.0080 USD |
0.0063 USD |
0.0080 USD |
0.0063 USD |
| 2020-03-09 |
0.0083 USD |
2,838.7228 |
0.0086 USD |
0.0080 USD |
0.0086 USD |
0.0080 USD |
| 2020-03-08 |
0.0102 USD |
627.4000 |
0.0102 USD |
0.0102 USD |
0.0102 USD |
0.0102 USD |
| 2020-03-06 |
0.0099 USD |
16,304.1961 |
0.0098 USD |
0.0098 USD |
0.0100 USD |
0.0100 USD |
| 2020-03-03 |
0.0080 USD |
999.0000 |
0.0080 USD |
0.0080 USD |
0.0080 USD |
0.0080 USD |
| 2020-02-29 |
0.0090 USD |
1,590.0000 |
0.0090 USD |
0.0090 USD |
0.0090 USD |
0.0090 USD |
| 2020-02-24 |
0.0080 USD |
2,397.6000 |
0.0080 USD |
0.0080 USD |
0.0080 USD |
0.0080 USD |
| 2020-02-22 |
0.0093 USD |
1,538.2600 |
0.0107 USD |
0.0080 USD |
0.0107 USD |
0.0080 USD |
| 2020-02-20 |
0.0083 USD |
1,000.0000 |
0.0083 USD |
0.0083 USD |
0.0083 USD |
0.0083 USD |
| 2020-02-18 |
0.0083 USD |
19,762.0000 |
0.0083 USD |
0.0083 USD |
0.0083 USD |
0.0083 USD |
| 2020-02-17 |
0.0080 USD |
23,462.2680 |
0.0083 USD |
0.0076 USD |
0.0126 USD |
0.0078 USD |
| 2020-02-15 |
0.0124 USD |
10,000.0000 |
0.0123 USD |
0.0123 USD |
0.0126 USD |
0.0126 USD |
| 2020-02-14 |
0.0101 USD |
1,873.6240 |
0.0125 USD |
0.0077 USD |
0.0125 USD |
0.0077 USD |
| 2020-02-12 |
0.0099 USD |
15,274.8871 |
0.0100 USD |
0.0097 USD |
0.0125 USD |
0.0097 USD |
| 2020-02-11 |
0.0100 USD |
9,029.0686 |
0.0100 USD |
0.0100 USD |
0.0100 USD |
0.0100 USD |