Market [unlinked] / USD
Identifier on Bitfinex: tSNGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-27 |
0.0075 USD |
279,827.7482 |
0.0070 USD |
0.0069 USD |
0.0079 USD |
0.0078 USD |
| 2021-06-26 |
0.0068 USD |
418,467.9166 |
0.0071 USD |
0.0065 USD |
0.0073 USD |
0.0069 USD |
| 2021-06-25 |
0.0074 USD |
155,242.4190 |
0.0081 USD |
0.0070 USD |
0.0083 USD |
0.0071 USD |
| 2021-06-24 |
0.0079 USD |
155,023.7867 |
0.0079 USD |
0.0076 USD |
0.0082 USD |
0.0081 USD |
| 2021-06-23 |
0.0079 USD |
353,833.5964 |
0.0070 USD |
0.0069 USD |
0.0082 USD |
0.0079 USD |
| 2021-06-22 |
0.0069 USD |
530,633.3294 |
0.0080 USD |
0.0063 USD |
0.0085 USD |
0.0070 USD |
| 2021-06-21 |
0.0087 USD |
366,891.1215 |
0.0095 USD |
0.0080 USD |
0.0095 USD |
0.0081 USD |
| 2021-06-20 |
0.0092 USD |
311,423.0440 |
0.0095 USD |
0.0088 USD |
0.0096 USD |
0.0094 USD |
| 2021-06-19 |
0.0097 USD |
155,022.3914 |
0.0098 USD |
0.0094 USD |
0.0100 USD |
0.0094 USD |
| 2021-06-18 |
0.0098 USD |
187,298.9257 |
0.0100 USD |
0.0094 USD |
0.0111 USD |
0.0098 USD |
| 2021-06-17 |
0.0104 USD |
132,799.8390 |
0.0102 USD |
0.0099 USD |
0.0108 USD |
0.0101 USD |
| 2021-06-16 |
0.0112 USD |
176,260.0748 |
0.0114 USD |
0.0101 USD |
0.0115 USD |
0.0102 USD |
| 2021-06-15 |
0.0109 USD |
215,136.7460 |
0.0107 USD |
0.0106 USD |
0.0114 USD |
0.0110 USD |
| 2021-06-14 |
0.0105 USD |
94,509.6059 |
0.0104 USD |
0.0103 USD |
0.0109 USD |
0.0106 USD |
| 2021-06-13 |
0.0097 USD |
141,917.5590 |
0.0095 USD |
0.0093 USD |
0.0104 USD |
0.0104 USD |
| 2021-06-12 |
0.0096 USD |
320,252.7854 |
0.0095 USD |
0.0092 USD |
0.0100 USD |
0.0099 USD |
| 2021-06-11 |
0.0099 USD |
245,089.4163 |
0.0101 USD |
0.0094 USD |
0.0107 USD |
0.0096 USD |
| 2021-06-10 |
0.0106 USD |
191,398.2801 |
0.0110 USD |
0.0101 USD |
0.0110 USD |
0.0105 USD |
| 2021-06-09 |
0.0106 USD |
170,258.8395 |
0.0103 USD |
0.0096 USD |
0.0112 USD |
0.0110 USD |
| 2021-06-08 |
0.0096 USD |
488,908.8067 |
0.0100 USD |
0.0089 USD |
0.0103 USD |
0.0103 USD |
| 2021-06-07 |
0.0111 USD |
296,203.3421 |
0.0113 USD |
0.0100 USD |
0.0123 USD |
0.0100 USD |
| 2021-06-06 |
0.0110 USD |
251,514.8070 |
0.0101 USD |
0.0101 USD |
0.0121 USD |
0.0113 USD |
| 2021-06-05 |
0.0106 USD |
205,653.8048 |
0.0105 USD |
0.0099 USD |
0.0112 USD |
0.0100 USD |
| 2021-06-04 |
0.0105 USD |
135,512.6784 |
0.0115 USD |
0.0102 USD |
0.0115 USD |
0.0106 USD |
| 2021-06-03 |
0.0114 USD |
81,274.8497 |
0.0111 USD |
0.0109 USD |
0.0117 USD |
0.0115 USD |
| 2021-06-02 |
0.0109 USD |
83,244.5299 |
0.0105 USD |
0.0103 USD |
0.0113 USD |
0.0112 USD |
| 2021-06-01 |
0.0104 USD |
675,002.9157 |
0.0108 USD |
0.0102 USD |
0.0111 USD |
0.0105 USD |
| 2021-05-31 |
0.0104 USD |
83,893.7541 |
0.0101 USD |
0.0098 USD |
0.0107 USD |
0.0105 USD |
| 2021-05-30 |
0.0102 USD |
72,402.0270 |
0.0098 USD |
0.0095 USD |
0.0104 USD |
0.0102 USD |
| 2021-05-29 |
0.0098 USD |
186,938.6443 |
0.0098 USD |
0.0093 USD |
0.0106 USD |
0.0098 USD |
| 2021-05-28 |
0.0103 USD |
230,126.0055 |
0.0113 USD |
0.0096 USD |
0.0115 USD |
0.0098 USD |
| 2021-05-27 |
0.0120 USD |
350,733.1319 |
0.0116 USD |
0.0110 USD |
0.0125 USD |
0.0114 USD |
| 2021-05-26 |
0.0114 USD |
561,827.9708 |
0.0109 USD |
0.0108 USD |
0.0122 USD |
0.0115 USD |
| 2021-05-25 |
0.0110 USD |
430,948.8720 |
0.0104 USD |
0.0093 USD |
0.0109 USD |
0.0109 USD |
| 2021-05-24 |
0.0103 USD |
577,094.6577 |
0.0085 USD |
0.0085 USD |
0.0106 USD |
0.0103 USD |
| 2021-05-23 |
0.0086 USD |
948,138.6433 |
0.0098 USD |
0.0074 USD |
0.0102 USD |
0.0083 USD |
| 2021-05-22 |
0.0104 USD |
386,372.0248 |
0.0107 USD |
0.0095 USD |
0.0111 USD |
0.0101 USD |
| 2021-05-21 |
0.0119 USD |
527,017.2444 |
0.0129 USD |
0.0094 USD |
0.0136 USD |
0.0105 USD |
| 2021-05-20 |
0.0126 USD |
791,776.2694 |
0.0116 USD |
0.0105 USD |
0.0136 USD |
0.0129 USD |
| 2021-05-19 |
0.0126 USD |
1,366,850.8604 |
0.0165 USD |
0.0089 USD |
0.0167 USD |
0.0120 USD |
| 2021-05-18 |
0.0166 USD |
313,187.9137 |
0.0166 USD |
0.0160 USD |
0.0176 USD |
0.0166 USD |
| 2021-05-17 |
0.0167 USD |
532,306.4801 |
0.0184 USD |
0.0158 USD |
0.0184 USD |
0.0161 USD |
| 2021-05-16 |
0.0188 USD |
574,113.6942 |
0.0196 USD |
0.0173 USD |
0.0206 USD |
0.0182 USD |
| 2021-05-15 |
0.0197 USD |
161,992.4089 |
0.0193 USD |
0.0190 USD |
0.0205 USD |
0.0193 USD |
| 2021-05-14 |
0.0195 USD |
392,114.6255 |
0.0188 USD |
0.0183 USD |
0.0204 USD |
0.0193 USD |
| 2021-05-13 |
0.0183 USD |
339,696.3245 |
0.0181 USD |
0.0173 USD |
0.0208 USD |
0.0184 USD |
| 2021-05-12 |
0.0215 USD |
174,283.6087 |
0.0236 USD |
0.0196 USD |
0.0237 USD |
0.0201 USD |
| 2021-05-11 |
0.0216 USD |
242,926.1460 |
0.0214 USD |
0.0200 USD |
0.0241 USD |
0.0240 USD |
| 2021-05-10 |
0.0229 USD |
921,017.0869 |
0.0231 USD |
0.0208 USD |
0.0245 USD |
0.0215 USD |
| 2021-05-09 |
0.0232 USD |
119,676.2494 |
0.0234 USD |
0.0225 USD |
0.0270 USD |
0.0229 USD |