Market [unlinked] / USD
Identifier on Bitfinex: tSNGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-22 |
0.0190 USD |
11,247.3996 |
0.0180 USD |
0.0136 USD |
0.0200 USD |
0.0200 USD |
| 2019-05-21 |
0.0163 USD |
18,648.6347 |
0.0160 USD |
0.0160 USD |
0.0165 USD |
0.0165 USD |
| 2019-05-19 |
0.0135 USD |
30,738.0048 |
0.0141 USD |
0.0130 USD |
0.0141 USD |
0.0130 USD |
| 2019-05-18 |
0.0141 USD |
9,474.4526 |
0.0141 USD |
0.0141 USD |
0.0142 USD |
0.0141 USD |
| 2019-05-17 |
0.0148 USD |
391,068.5355 |
0.0150 USD |
0.0140 USD |
0.0218 USD |
0.0145 USD |
| 2019-05-16 |
0.0151 USD |
16,800.4355 |
0.0151 USD |
0.0151 USD |
0.0152 USD |
0.0152 USD |
| 2019-05-15 |
0.0157 USD |
41,694.2478 |
0.0165 USD |
0.0147 USD |
0.0179 USD |
0.0150 USD |
| 2019-05-14 |
0.0157 USD |
30,880.7140 |
0.0149 USD |
0.0146 USD |
0.0165 USD |
0.0165 USD |
| 2019-05-13 |
0.0146 USD |
63,722.5684 |
0.0146 USD |
0.0146 USD |
0.0153 USD |
0.0146 USD |
| 2019-05-12 |
0.0165 USD |
40,488.0215 |
0.0146 USD |
0.0146 USD |
0.0219 USD |
0.0184 USD |
| 2019-05-11 |
0.0146 USD |
2,027.9380 |
0.0146 USD |
0.0146 USD |
0.0146 USD |
0.0146 USD |
| 2019-05-10 |
0.0146 USD |
499.5000 |
0.0146 USD |
0.0146 USD |
0.0146 USD |
0.0146 USD |
| 2019-05-09 |
0.0146 USD |
85,964.6908 |
0.0146 USD |
0.0146 USD |
0.0146 USD |
0.0146 USD |
| 2019-05-08 |
0.0146 USD |
23,785.8724 |
0.0146 USD |
0.0146 USD |
0.0146 USD |
0.0146 USD |
| 2019-05-07 |
0.0146 USD |
999.9960 |
0.0146 USD |
0.0146 USD |
0.0146 USD |
0.0146 USD |
| 2019-05-06 |
0.0146 USD |
1,978.0200 |
0.0146 USD |
0.0146 USD |
0.0146 USD |
0.0146 USD |
| 2019-05-05 |
0.0146 USD |
255,504.2200 |
0.0146 USD |
0.0146 USD |
0.0146 USD |
0.0146 USD |
| 2019-05-03 |
0.0150 USD |
2,967.8246 |
0.0154 USD |
0.0146 USD |
0.0180 USD |
0.0146 USD |
| 2019-05-01 |
0.0168 USD |
42,258.1147 |
0.0150 USD |
0.0147 USD |
0.0185 USD |
0.0185 USD |
| 2019-04-30 |
0.0165 USD |
1,947.6200 |
0.0183 USD |
0.0147 USD |
0.0185 USD |
0.0147 USD |
| 2019-04-28 |
0.0168 USD |
1,219.5440 |
0.0186 USD |
0.0150 USD |
0.0186 USD |
0.0150 USD |
| 2019-04-27 |
0.0140 USD |
758.4800 |
0.0140 USD |
0.0140 USD |
0.0140 USD |
0.0140 USD |
| 2019-04-26 |
0.0141 USD |
349.3000 |
0.0141 USD |
0.0141 USD |
0.0141 USD |
0.0141 USD |
| 2019-04-25 |
0.0180 USD |
35,658.6126 |
0.0200 USD |
0.0161 USD |
0.0200 USD |
0.0161 USD |
| 2019-04-24 |
0.0171 USD |
11,047.9769 |
0.0171 USD |
0.0170 USD |
0.0171 USD |
0.0170 USD |
| 2019-04-23 |
0.0216 USD |
1,114.0000 |
0.0216 USD |
0.0216 USD |
0.0219 USD |
0.0216 USD |
| 2019-04-22 |
0.0171 USD |
50,662.5089 |
0.0179 USD |
0.0163 USD |
0.0219 USD |
0.0164 USD |
| 2019-04-18 |
0.0192 USD |
60,848.1925 |
0.0190 USD |
0.0190 USD |
0.0195 USD |
0.0195 USD |
| 2019-04-16 |
0.0198 USD |
1,002.0000 |
0.0198 USD |
0.0198 USD |
0.0198 USD |
0.0198 USD |
| 2019-04-15 |
0.0180 USD |
4,100.6562 |
0.0200 USD |
0.0161 USD |
0.0200 USD |
0.0161 USD |
| 2019-04-14 |
0.0181 USD |
3,498.1000 |
0.0205 USD |
0.0156 USD |
0.0205 USD |
0.0156 USD |
| 2019-04-13 |
0.0203 USD |
2,421.0000 |
0.0200 USD |
0.0200 USD |
0.0206 USD |
0.0206 USD |
| 2019-04-12 |
0.0164 USD |
3,474.0415 |
0.0165 USD |
0.0163 USD |
0.0165 USD |
0.0163 USD |
| 2019-04-11 |
0.0208 USD |
14,523.7926 |
0.0210 USD |
0.0165 USD |
0.0210 USD |
0.0207 USD |
| 2019-04-10 |
0.0210 USD |
1,111.0000 |
0.0210 USD |
0.0210 USD |
0.0210 USD |
0.0210 USD |
| 2019-04-09 |
0.0179 USD |
10,930.8627 |
0.0180 USD |
0.0177 USD |
0.0201 USD |
0.0177 USD |
| 2019-04-08 |
0.0192 USD |
7,220.2203 |
0.0206 USD |
0.0178 USD |
0.0206 USD |
0.0178 USD |
| 2019-04-07 |
0.0178 USD |
17,588.5000 |
0.0178 USD |
0.0178 USD |
0.0178 USD |
0.0178 USD |
| 2019-04-05 |
0.0178 USD |
13,226.9069 |
0.0178 USD |
0.0178 USD |
0.0178 USD |
0.0178 USD |
| 2019-04-04 |
0.0177 USD |
29,970.0000 |
0.0177 USD |
0.0177 USD |
0.0177 USD |
0.0177 USD |
| 2019-04-03 |
0.0198 USD |
10,127.0793 |
0.0219 USD |
0.0172 USD |
0.0219 USD |
0.0177 USD |
| 2019-04-02 |
0.0215 USD |
4,770.0000 |
0.0211 USD |
0.0170 USD |
0.0220 USD |
0.0220 USD |