Market [unlinked] / USD
Identifier on Bitfinex: tSNGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-08 |
0.0228 USD |
90,002.5512 |
0.0236 USD |
0.0227 USD |
0.0236 USD |
0.0234 USD |
| 2021-05-07 |
0.0237 USD |
221,991.7942 |
0.0255 USD |
0.0229 USD |
0.0255 USD |
0.0235 USD |
| 2021-05-06 |
0.0262 USD |
18,434.6226 |
0.0275 USD |
0.0255 USD |
0.0284 USD |
0.0261 USD |
| 2021-05-05 |
0.0258 USD |
111,944.8132 |
0.0257 USD |
0.0246 USD |
0.0277 USD |
0.0257 USD |
| 2021-05-04 |
0.0271 USD |
10,694.3498 |
0.0281 USD |
0.0257 USD |
0.0281 USD |
0.0257 USD |
| 2021-05-03 |
0.0281 USD |
1,793.2209 |
0.0281 USD |
0.0281 USD |
0.0281 USD |
0.0281 USD |
| 2021-05-02 |
0.0279 USD |
49,643.8622 |
0.0280 USD |
0.0269 USD |
0.0281 USD |
0.0281 USD |
| 2021-05-01 |
0.0301 USD |
6,257.3149 |
0.0300 USD |
0.0300 USD |
0.0307 USD |
0.0307 USD |
| 2021-04-30 |
0.0297 USD |
1,201.1980 |
0.0284 USD |
0.0275 USD |
0.0289 USD |
0.0289 USD |
| 2021-04-29 |
0.0286 USD |
3,938.6098 |
0.0289 USD |
0.0273 USD |
0.0291 USD |
0.0290 USD |
| 2021-04-28 |
0.0271 USD |
70,382.9494 |
0.0268 USD |
0.0252 USD |
0.0289 USD |
0.0289 USD |
| 2021-04-27 |
0.0263 USD |
67,796.3616 |
0.0256 USD |
0.0250 USD |
0.0276 USD |
0.0261 USD |
| 2021-04-26 |
0.0208 USD |
79,115.0430 |
0.0217 USD |
0.0190 USD |
0.0255 USD |
0.0254 USD |
| 2021-04-25 |
0.0221 USD |
74,184.7558 |
0.0219 USD |
0.0214 USD |
0.0230 USD |
0.0217 USD |
| 2021-04-24 |
0.0222 USD |
48,507.2862 |
0.0225 USD |
0.0219 USD |
0.0273 USD |
0.0269 USD |
| 2021-04-23 |
0.0252 USD |
37,146.6229 |
0.0217 USD |
0.0202 USD |
0.0248 USD |
0.0222 USD |
| 2021-04-22 |
0.0273 USD |
139,518.1988 |
0.0273 USD |
0.0250 USD |
0.0273 USD |
0.0250 USD |
| 2021-04-21 |
0.0304 USD |
13,998.4333 |
0.0310 USD |
0.0288 USD |
0.0316 USD |
0.0292 USD |
| 2021-04-20 |
0.0282 USD |
73,604.1262 |
0.0309 USD |
0.0250 USD |
0.0316 USD |
0.0300 USD |
| 2021-04-19 |
0.0328 USD |
49,132.8288 |
0.0321 USD |
0.0309 USD |
0.0357 USD |
0.0321 USD |
| 2021-04-18 |
0.0211 USD |
1,417,559.7550 |
0.0368 USD |
0.0138 USD |
0.0370 USD |
0.0321 USD |
| 2021-04-17 |
0.0377 USD |
17,206.0000 |
0.0376 USD |
0.0366 USD |
0.0406 USD |
0.0366 USD |
| 2021-04-16 |
0.0379 USD |
11,772.6453 |
0.0386 USD |
0.0367 USD |
0.0396 USD |
0.0371 USD |
| 2021-04-15 |
0.0380 USD |
34,343.4759 |
0.0380 USD |
0.0356 USD |
0.0421 USD |
0.0406 USD |
| 2021-04-14 |
0.0350 USD |
136,335.0805 |
0.0362 USD |
0.0292 USD |
0.0400 USD |
0.0380 USD |
| 2021-04-13 |
0.0366 USD |
53,111.7266 |
0.0406 USD |
0.0351 USD |
0.0406 USD |
0.0352 USD |
| 2021-04-12 |
0.0416 USD |
38,479.5355 |
0.0421 USD |
0.0398 USD |
0.0421 USD |
0.0398 USD |
| 2021-04-11 |
0.0437 USD |
72,287.6126 |
0.0436 USD |
0.0414 USD |
0.0474 USD |
0.0421 USD |
| 2021-04-10 |
0.0429 USD |
45,963.1343 |
0.0433 USD |
0.0398 USD |
0.0462 USD |
0.0417 USD |
| 2021-04-09 |
0.0414 USD |
161,348.5153 |
0.0406 USD |
0.0406 USD |
0.0474 USD |
0.0424 USD |
| 2021-04-08 |
0.0413 USD |
52,145.8256 |
0.0335 USD |
0.0335 USD |
0.0440 USD |
0.0406 USD |
| 2021-04-07 |
0.0384 USD |
209,274.2465 |
0.0392 USD |
0.0320 USD |
0.0420 USD |
0.0339 USD |
| 2021-04-06 |
0.0404 USD |
103,908.3903 |
0.0379 USD |
0.0343 USD |
0.0444 USD |
0.0402 USD |
| 2021-04-05 |
0.0365 USD |
49,055.8487 |
0.0320 USD |
0.0320 USD |
0.0400 USD |
0.0400 USD |
| 2021-04-04 |
0.0332 USD |
169,231.6141 |
0.0298 USD |
0.0263 USD |
0.0399 USD |
0.0320 USD |
| 2021-04-03 |
0.0347 USD |
206,817.2014 |
0.0333 USD |
0.0314 USD |
0.0420 USD |
0.0336 USD |
| 2021-04-02 |
0.0324 USD |
24,529.5695 |
0.0338 USD |
0.0301 USD |
0.0350 USD |
0.0350 USD |
| 2021-04-01 |
0.0370 USD |
101,877.4376 |
0.0370 USD |
0.0294 USD |
0.0400 USD |
0.0347 USD |
| 2021-03-31 |
0.0345 USD |
62,785.9331 |
0.0305 USD |
0.0282 USD |
0.0372 USD |
0.0372 USD |
| 2021-03-30 |
0.0282 USD |
51,887.8060 |
0.0270 USD |
0.0257 USD |
0.0305 USD |
0.0305 USD |
| 2021-03-29 |
0.0260 USD |
212,057.1368 |
0.0260 USD |
0.0233 USD |
0.0270 USD |
0.0270 USD |
| 2021-03-28 |
0.0262 USD |
125,764.6860 |
0.0260 USD |
0.0248 USD |
0.0270 USD |
0.0270 USD |
| 2021-03-27 |
0.0237 USD |
67,558.6762 |
0.0242 USD |
0.0229 USD |
0.0275 USD |
0.0267 USD |
| 2021-03-26 |
0.0242 USD |
8,149.2178 |
0.0235 USD |
0.0224 USD |
0.0253 USD |
0.0253 USD |
| 2021-03-25 |
0.0227 USD |
47,732.2417 |
0.0220 USD |
0.0220 USD |
0.0255 USD |
0.0225 USD |
| 2021-03-24 |
0.0252 USD |
81,318.9919 |
0.0237 USD |
0.0215 USD |
0.0268 USD |
0.0260 USD |
| 2021-03-23 |
0.0240 USD |
193,096.3230 |
0.0263 USD |
0.0213 USD |
0.0282 USD |
0.0247 USD |
| 2021-03-22 |
0.0266 USD |
184,102.3564 |
0.0320 USD |
0.0232 USD |
0.0331 USD |
0.0263 USD |
| 2021-03-21 |
0.0321 USD |
65,667.7810 |
0.0247 USD |
0.0230 USD |
0.0367 USD |
0.0331 USD |
| 2021-03-20 |
0.0274 USD |
33,168.7370 |
0.0230 USD |
0.0230 USD |
0.0286 USD |
0.0241 USD |