Market [unlinked] / USD
Identifier on Bitfinex: tSNGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-19 |
0.0231 USD |
59,483.5446 |
0.0233 USD |
0.0230 USD |
0.0233 USD |
0.0230 USD |
| 2021-03-18 |
0.0244 USD |
1,620.6934 |
0.0230 USD |
0.0230 USD |
0.0250 USD |
0.0250 USD |
| 2021-03-17 |
0.0244 USD |
7,506.5667 |
0.0217 USD |
0.0217 USD |
0.0233 USD |
0.0227 USD |
| 2021-03-16 |
0.0236 USD |
58,954.8525 |
0.0235 USD |
0.0213 USD |
0.0265 USD |
0.0245 USD |
| 2021-03-15 |
0.0268 USD |
202,095.4581 |
0.0257 USD |
0.0213 USD |
0.0309 USD |
0.0237 USD |
| 2021-03-14 |
0.0262 USD |
333,774.9440 |
0.0211 USD |
0.0205 USD |
0.0350 USD |
0.0242 USD |
| 2021-03-13 |
0.0179 USD |
734,050.0779 |
0.0160 USD |
0.0157 USD |
0.0193 USD |
0.0192 USD |
| 2021-03-12 |
0.0154 USD |
35,802.4257 |
0.0151 USD |
0.0151 USD |
0.0161 USD |
0.0157 USD |
| 2021-03-11 |
0.0160 USD |
1,331,349.6413 |
0.0137 USD |
0.0133 USD |
0.0170 USD |
0.0141 USD |
| 2021-03-10 |
0.0128 USD |
422,562.7087 |
0.0124 USD |
0.0114 USD |
0.0150 USD |
0.0140 USD |
| 2021-03-09 |
0.0118 USD |
16,625.7959 |
0.0114 USD |
0.0114 USD |
0.0131 USD |
0.0124 USD |
| 2021-03-08 |
0.0116 USD |
29,378.5621 |
0.0116 USD |
0.0113 USD |
0.0121 USD |
0.0113 USD |
| 2021-03-07 |
0.0103 USD |
62,686.0366 |
0.0113 USD |
0.0090 USD |
0.0113 USD |
0.0105 USD |
| 2021-03-05 |
0.0111 USD |
9,233.9244 |
0.0111 USD |
0.0111 USD |
0.0113 USD |
0.0113 USD |
| 2021-03-04 |
0.0112 USD |
4,270.0412 |
0.0112 USD |
0.0112 USD |
0.0113 USD |
0.0113 USD |
| 2021-03-03 |
0.0116 USD |
81,114.1805 |
0.0109 USD |
0.0109 USD |
0.0122 USD |
0.0122 USD |
| 2021-03-02 |
0.0104 USD |
279,387.8722 |
0.0102 USD |
0.0093 USD |
0.0113 USD |
0.0093 USD |
| 2021-03-01 |
0.0111 USD |
4,553.8500 |
0.0111 USD |
0.0111 USD |
0.0111 USD |
0.0111 USD |
| 2021-02-28 |
0.0106 USD |
55,851.3739 |
0.0110 USD |
0.0097 USD |
0.0111 USD |
0.0111 USD |
| 2021-02-27 |
0.0114 USD |
81,384.9371 |
0.0113 USD |
0.0105 USD |
0.0116 USD |
0.0116 USD |
| 2021-02-26 |
0.0107 USD |
10,551.2911 |
0.0112 USD |
0.0097 USD |
0.0113 USD |
0.0097 USD |
| 2021-02-25 |
0.0107 USD |
2,363.1284 |
0.0103 USD |
0.0103 USD |
0.0113 USD |
0.0113 USD |
| 2021-02-24 |
0.0110 USD |
274,798.9610 |
0.0109 USD |
0.0097 USD |
0.0113 USD |
0.0113 USD |
| 2021-02-23 |
0.0102 USD |
183,870.3049 |
0.0126 USD |
0.0095 USD |
0.0126 USD |
0.0097 USD |
| 2021-02-22 |
0.0131 USD |
115,781.7797 |
0.0136 USD |
0.0126 USD |
0.0138 USD |
0.0133 USD |
| 2021-02-21 |
0.0141 USD |
151,848.4304 |
0.0146 USD |
0.0127 USD |
0.0150 USD |
0.0146 USD |
| 2021-02-20 |
0.0140 USD |
416,706.9072 |
0.0146 USD |
0.0135 USD |
0.0170 USD |
0.0135 USD |
| 2021-02-19 |
0.0150 USD |
258,238.4005 |
0.0149 USD |
0.0135 USD |
0.0155 USD |
0.0146 USD |
| 2021-02-18 |
0.0152 USD |
14,853.6542 |
0.0141 USD |
0.0141 USD |
0.0144 USD |
0.0144 USD |
| 2021-02-17 |
0.0145 USD |
39,726.2409 |
0.0138 USD |
0.0131 USD |
0.0149 USD |
0.0146 USD |
| 2021-02-16 |
0.0132 USD |
185,716.7351 |
0.0142 USD |
0.0121 USD |
0.0148 USD |
0.0126 USD |
| 2021-02-15 |
0.0148 USD |
56,768.8157 |
0.0137 USD |
0.0115 USD |
0.0155 USD |
0.0145 USD |
| 2021-02-14 |
0.0144 USD |
332,048.7243 |
0.0151 USD |
0.0138 USD |
0.0175 USD |
0.0138 USD |
| 2021-02-13 |
0.0153 USD |
68,110.0993 |
0.0137 USD |
0.0137 USD |
0.0160 USD |
0.0160 USD |
| 2021-02-12 |
0.0141 USD |
360,698.5410 |
0.0133 USD |
0.0122 USD |
0.0151 USD |
0.0134 USD |
| 2021-02-11 |
0.0134 USD |
1,258,024.7362 |
0.0098 USD |
0.0096 USD |
0.0138 USD |
0.0127 USD |
| 2021-02-10 |
0.0102 USD |
365,985.9116 |
0.0098 USD |
0.0095 USD |
0.0114 USD |
0.0104 USD |
| 2021-02-09 |
0.0097 USD |
1,599,134.8979 |
0.0091 USD |
0.0084 USD |
0.0100 USD |
0.0095 USD |
| 2021-02-08 |
0.0107 USD |
1,871,537.9228 |
0.0086 USD |
0.0085 USD |
0.0248 USD |
0.0090 USD |
| 2021-02-07 |
0.0084 USD |
45,917.7533 |
0.0086 USD |
0.0080 USD |
0.0087 USD |
0.0087 USD |
| 2021-02-06 |
0.0087 USD |
87,663.1946 |
0.0085 USD |
0.0084 USD |
0.0093 USD |
0.0085 USD |
| 2021-02-05 |
0.0085 USD |
946,151.4342 |
0.0086 USD |
0.0073 USD |
0.0094 USD |
0.0084 USD |
| 2021-02-04 |
0.0084 USD |
212,741.0048 |
0.0089 USD |
0.0084 USD |
0.0090 USD |
0.0086 USD |
| 2021-02-03 |
0.0086 USD |
55,251,965.1774 |
0.0074 USD |
0.0060 USD |
0.0089 USD |
0.0081 USD |
| 2021-02-02 |
0.0074 USD |
20,390,103.1386 |
0.0069 USD |
0.0053 USD |
0.0079 USD |
0.0074 USD |
| 2021-02-01 |
0.0069 USD |
12,304,495.6369 |
0.0075 USD |
0.0064 USD |
0.0077 USD |
0.0066 USD |
| 2021-01-31 |
0.0077 USD |
4,036,469.0195 |
0.0078 USD |
0.0059 USD |
0.0090 USD |
0.0078 USD |
| 2021-01-30 |
0.0075 USD |
3,274,160.6075 |
0.0076 USD |
0.0063 USD |
0.0090 USD |
0.0078 USD |
| 2021-01-29 |
0.0070 USD |
597,134.8923 |
0.0051 USD |
0.0050 USD |
0.0083 USD |
0.0076 USD |
| 2021-01-28 |
0.0055 USD |
65,200.4706 |
0.0050 USD |
0.0050 USD |
0.0059 USD |
0.0059 USD |