Identifier on DigiFinex: sgb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.0113 USDT |
585,646.5263 |
0.0113 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-06-03 |
0.0099 USDT |
1,114,646.1095 |
0.0101 USDT |
0.0100 USDT |
0.0102 USDT |
0.0112 USDT |
| 2024-06-02 |
0.0089 USDT |
650,957.2487 |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0096 USDT |
| 2024-06-01 |
0.0087 USDT |
578,421.6598 |
0.0087 USDT |
0.0086 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-05-31 |
0.0087 USDT |
581,738.8371 |
0.0087 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-05-30 |
0.0088 USDT |
557,594.0032 |
0.0087 USDT |
0.0086 USDT |
0.0086 USDT |
0.0088 USDT |
| 2024-05-29 |
0.0087 USDT |
731,768.5671 |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-05-28 |
0.0090 USDT |
927,418.3414 |
0.0089 USDT |
0.0083 USDT |
0.0088 USDT |
0.0084 USDT |
| 2024-05-27 |
0.0089 USDT |
547,875.5266 |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
0.0091 USDT |
| 2024-05-26 |
0.0087 USDT |
510,755.0297 |
0.0087 USDT |
0.0085 USDT |
0.0087 USDT |
0.0088 USDT |
| 2024-05-25 |
0.0088 USDT |
448,826.4771 |
0.0087 USDT |
0.0086 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-05-24 |
0.0085 USDT |
674,253.2340 |
0.0085 USDT |
0.0085 USDT |
0.0086 USDT |
0.0087 USDT |
| 2024-05-23 |
0.0088 USDT |
614,845.6480 |
0.0090 USDT |
0.0087 USDT |
0.0088 USDT |
0.0087 USDT |
| 2024-05-22 |
0.0088 USDT |
720,066.6854 |
0.0087 USDT |
0.0086 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-05-21 |
0.0091 USDT |
1,008,112.8166 |
0.0091 USDT |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-05-20 |
0.0083 USDT |
593,345.6589 |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
0.0084 USDT |
| 2024-05-19 |
0.0086 USDT |
559,935.9593 |
0.0086 USDT |
0.0085 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-05-18 |
0.0087 USDT |
839,626.3368 |
0.0087 USDT |
0.0084 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-05-17 |
0.0091 USDT |
1,069,178.5181 |
0.0092 USDT |
0.0085 USDT |
0.0089 USDT |
0.0093 USDT |
| 2024-05-16 |
0.0082 USDT |
1,020,679.0230 |
0.0080 USDT |
0.0080 USDT |
0.0084 USDT |
0.0091 USDT |
| 2024-05-15 |
0.0080 USDT |
891,413.6709 |
0.0082 USDT |
0.0076 USDT |
0.0077 USDT |
0.0079 USDT |
| 2024-05-14 |
0.0083 USDT |
910,417.5752 |
0.0082 USDT |
0.0078 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-05-13 |
0.0088 USDT |
631,853.9486 |
0.0087 USDT |
0.0086 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-05-12 |
0.0089 USDT |
497,861.0289 |
0.0089 USDT |
0.0089 USDT |
0.0090 USDT |
0.0092 USDT |
| 2024-05-11 |
0.0090 USDT |
620,333.2426 |
0.0092 USDT |
0.0089 USDT |
0.0090 USDT |
0.0089 USDT |
| 2024-05-10 |
0.0091 USDT |
558,258.5104 |
0.0089 USDT |
0.0089 USDT |
0.0090 USDT |
0.0091 USDT |
| 2024-05-09 |
0.0097 USDT |
656,049.3217 |
0.0096 USDT |
0.0094 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-05-08 |
0.0100 USDT |
578,327.5131 |
0.0101 USDT |
0.0098 USDT |
0.0099 USDT |
0.0098 USDT |
| 2024-05-07 |
0.0100 USDT |
468,187.0945 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-05-06 |
0.0097 USDT |
476,425.0313 |
0.0097 USDT |
0.0096 USDT |
0.0097 USDT |
0.0099 USDT |
| 2024-05-05 |
0.0096 USDT |
682,205.9231 |
0.0097 USDT |
0.0095 USDT |
0.0096 USDT |
0.0096 USDT |
| 2024-05-04 |
0.0100 USDT |
672,507.8406 |
0.0101 USDT |
0.0093 USDT |
0.0094 USDT |
0.0094 USDT |
| 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 |