Identifier on DigiFinex: sgb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.0095 USDT |
610,863.0056 |
0.0095 USDT |
0.0095 USDT |
0.0097 USDT |
0.0099 USDT |
| 2024-05-02 |
0.0094 USDT |
613,652.8457 |
0.0094 USDT |
0.0093 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-05-01 |
0.0097 USDT |
528,613.9205 |
0.0097 USDT |
0.0094 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-04-30 |
0.0101 USDT |
598,425.5344 |
0.0099 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-04-29 |
0.0101 USDT |
412,113.1088 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0103 USDT |
| 2024-04-28 |
0.0101 USDT |
430,882.3465 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-04-27 |
0.0101 USDT |
532,858.2362 |
0.0101 USDT |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-04-26 |
0.0107 USDT |
481,866.6971 |
0.0106 USDT |
0.0104 USDT |
0.0106 USDT |
0.0107 USDT |
| 2024-04-25 |
0.0106 USDT |
435,125.3548 |
0.0105 USDT |
0.0104 USDT |
0.0104 USDT |
0.0105 USDT |
| 2024-04-24 |
0.0106 USDT |
569,505.5138 |
0.0107 USDT |
0.0106 USDT |
0.0108 USDT |
0.0111 USDT |
| 2024-04-23 |
0.0106 USDT |
718,692.5114 |
0.0104 USDT |
0.0103 USDT |
0.0104 USDT |
0.0103 USDT |
| 2024-04-22 |
0.0108 USDT |
494,925.5545 |
0.0108 USDT |
0.0106 USDT |
0.0106 USDT |
0.0106 USDT |
| 2024-04-21 |
0.0108 USDT |
627,563.4032 |
0.0108 USDT |
0.0103 USDT |
0.0106 USDT |
0.0109 USDT |
| 2024-04-20 |
0.0103 USDT |
499,107.6845 |
0.0103 USDT |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
| 2024-04-19 |
0.0104 USDT |
508,493.0752 |
0.0106 USDT |
0.0103 USDT |
0.0104 USDT |
0.0105 USDT |
| 2024-04-18 |
0.0102 USDT |
550,660.9141 |
0.0100 USDT |
0.0100 USDT |
0.0101 USDT |
0.0104 USDT |
| 2024-04-17 |
0.0099 USDT |
638,082.3703 |
0.0101 USDT |
0.0099 USDT |
0.0100 USDT |
0.0101 USDT |
| 2024-04-16 |
0.0098 USDT |
699,297.7741 |
0.0101 USDT |
0.0092 USDT |
0.0096 USDT |
0.0096 USDT |
| 2024-04-15 |
0.0100 USDT |
770,017.1952 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0102 USDT |
| 2024-04-14 |
0.0074 USDT |
4,607,776.8680 |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
0.0102 USDT |
| 2024-04-13 |
0.0093 USDT |
2,694,720.9627 |
0.0106 USDT |
0.0078 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-04-12 |
0.0115 USDT |
420,830.0651 |
0.0116 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-04-11 |
0.0117 USDT |
512,482.1205 |
0.0116 USDT |
0.0115 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-04-10 |
0.0116 USDT |
931,633.8026 |
0.0121 USDT |
0.0117 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-04-09 |
0.0119 USDT |
363,876.5572 |
0.0119 USDT |
0.0117 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-04-08 |
0.0123 USDT |
518,277.0339 |
0.0122 USDT |
0.0119 USDT |
0.0120 USDT |
0.0121 USDT |
| 2024-04-07 |
0.0125 USDT |
502,385.6542 |
0.0127 USDT |
0.0121 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-04-06 |
0.0125 USDT |
458,628.3306 |
0.0126 USDT |
0.0125 USDT |
0.0127 USDT |
0.0126 USDT |
| 2024-04-05 |
0.0126 USDT |
643,147.4839 |
0.0127 USDT |
0.0123 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-04-04 |
0.0132 USDT |
450,954.4951 |
0.0131 USDT |
0.0128 USDT |
0.0129 USDT |
0.0128 USDT |
| 2024-04-03 |
0.0135 USDT |
384,204.0676 |
0.0134 USDT |
0.0134 USDT |
0.0135 USDT |
0.0136 USDT |
| 2024-04-02 |
0.0136 USDT |
399,715.9879 |
0.0136 USDT |
0.0134 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-04-01 |
0.0143 USDT |
427,453.7373 |
0.0141 USDT |
0.0136 USDT |
0.0138 USDT |
0.0138 USDT |
| 2024-03-31 |
0.0139 USDT |
1,040,067.6048 |
0.0135 USDT |
0.0135 USDT |
0.0141 USDT |
0.0148 USDT |
| 2024-03-30 |
0.0132 USDT |
368,427.1561 |
0.0132 USDT |
0.0132 USDT |
0.0133 USDT |
0.0135 USDT |
| 2024-03-29 |
0.0134 USDT |
352,023.2031 |
0.0133 USDT |
0.0132 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-03-28 |
0.0133 USDT |
415,115.4043 |
0.0133 USDT |
0.0131 USDT |
0.0133 USDT |
0.0138 USDT |
| 2024-03-27 |
0.0135 USDT |
374,239.1484 |
0.0134 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2024-03-26 |
0.0137 USDT |
481,683.4596 |
0.0143 USDT |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
| 2024-03-25 |
0.0132 USDT |
404,269.9901 |
0.0132 USDT |
0.0131 USDT |
0.0132 USDT |
0.0131 USDT |
| 2024-03-24 |
0.0127 USDT |
421,299.3192 |
0.0127 USDT |
0.0124 USDT |
0.0126 USDT |
0.0130 USDT |
| 2024-03-23 |
0.0131 USDT |
294,273.2034 |
0.0131 USDT |
0.0129 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-03-22 |
0.0138 USDT |
521,492.5206 |
0.0135 USDT |
0.0130 USDT |
0.0132 USDT |
0.0134 USDT |
| 2024-03-21 |
0.0125 USDT |
714,474.5184 |
0.0125 USDT |
0.0125 USDT |
0.0127 USDT |
0.0139 USDT |
| 2024-03-20 |
0.0116 USDT |
715,511.6960 |
0.0119 USDT |
0.0116 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-03-19 |
0.0116 USDT |
609,131.5913 |
0.0116 USDT |
0.0116 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-03-18 |
0.0126 USDT |
414,137.0591 |
0.0122 USDT |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-03-17 |
0.0127 USDT |
697,336.7002 |
0.0131 USDT |
0.0128 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-03-16 |
0.0123 USDT |
384,843.3011 |
0.0122 USDT |
0.0120 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-03-15 |
0.0127 USDT |
702,829.7960 |
0.0125 USDT |
0.0119 USDT |
0.0123 USDT |
0.0123 USDT |