Identifier on DigiFinex: sgb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
0.0154 USDT |
630,753.2557 |
0.0151 USDT |
0.0142 USDT |
0.0150 USDT |
0.0167 USDT |
| 2024-02-24 |
0.0157 USDT |
330,600.8207 |
0.0157 USDT |
0.0152 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-02-23 |
0.0142 USDT |
423,313.0938 |
0.0146 USDT |
0.0145 USDT |
0.0147 USDT |
0.0152 USDT |
| 2024-02-22 |
0.0135 USDT |
243,038.0745 |
0.0134 USDT |
0.0132 USDT |
0.0133 USDT |
0.0134 USDT |
| 2024-02-21 |
0.0138 USDT |
349,050.9916 |
0.0136 USDT |
0.0133 USDT |
0.0134 USDT |
0.0134 USDT |
| 2024-02-20 |
0.0142 USDT |
285,590.1296 |
0.0142 USDT |
0.0141 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-02-19 |
0.0144 USDT |
314,336.2189 |
0.0147 USDT |
0.0143 USDT |
0.0144 USDT |
0.0144 USDT |
| 2024-02-18 |
0.0139 USDT |
417,739.2164 |
0.0136 USDT |
0.0136 USDT |
0.0137 USDT |
0.0138 USDT |
| 2024-02-17 |
0.0138 USDT |
289,052.1814 |
0.0138 USDT |
0.0136 USDT |
0.0137 USDT |
0.0139 USDT |
| 2024-02-16 |
0.0140 USDT |
367,895.0614 |
0.0141 USDT |
0.0136 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-02-15 |
0.0149 USDT |
348,594.4607 |
0.0148 USDT |
0.0145 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-02-14 |
0.0148 USDT |
312,633.3449 |
0.0149 USDT |
0.0149 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-02-13 |
0.0148 USDT |
315,751.1429 |
0.0149 USDT |
0.0148 USDT |
0.0149 USDT |
0.0151 USDT |
| 2024-02-12 |
0.0152 USDT |
363,016.6507 |
0.0145 USDT |
0.0145 USDT |
0.0146 USDT |
0.0147 USDT |
| 2024-02-11 |
0.0144 USDT |
483,867.1256 |
0.0146 USDT |
0.0145 USDT |
0.0150 USDT |
0.0154 USDT |
| 2024-02-10 |
0.0126 USDT |
549,621.6389 |
0.0134 USDT |
0.0134 USDT |
0.0137 USDT |
0.0139 USDT |
| 2024-02-09 |
0.0124 USDT |
410,056.2280 |
0.0118 USDT |
0.0118 USDT |
0.0119 USDT |
0.0121 USDT |
| 2024-02-08 |
0.0123 USDT |
512,687.4320 |
0.0125 USDT |
0.0124 USDT |
0.0125 USDT |
0.0129 USDT |
| 2024-02-07 |
0.0121 USDT |
820,515.3166 |
0.0126 USDT |
0.0115 USDT |
0.0120 USDT |
0.0122 USDT |
| 2024-02-06 |
0.0127 USDT |
572,513.8001 |
0.0126 USDT |
0.0126 USDT |
0.0129 USDT |
0.0129 USDT |
| 2024-02-05 |
0.0134 USDT |
693,139.6496 |
0.0137 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-02-04 |
0.0119 USDT |
863,199.7123 |
0.0125 USDT |
0.0119 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-02-03 |
0.0098 USDT |
1,155,196.0057 |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
0.0104 USDT |
| 2024-02-02 |
0.0090 USDT |
678,968.7462 |
0.0091 USDT |
0.0088 USDT |
0.0090 USDT |
0.0097 USDT |
| 2024-02-01 |
0.0089 USDT |
528,597.5533 |
0.0088 USDT |
0.0086 USDT |
0.0087 USDT |
0.0088 USDT |
| 2024-01-31 |
0.0089 USDT |
464,967.2093 |
0.0089 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-01-30 |
0.0090 USDT |
423,122.0369 |
0.0090 USDT |
0.0088 USDT |
0.0089 USDT |
0.0089 USDT |
| 2024-01-29 |
0.0090 USDT |
505,801.5874 |
0.0088 USDT |
0.0088 USDT |
0.0089 USDT |
0.0090 USDT |
| 2024-01-28 |
0.0089 USDT |
625,036.1334 |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0092 USDT |
| 2024-01-27 |
0.0086 USDT |
498,036.0930 |
0.0084 USDT |
0.0084 USDT |
0.0085 USDT |
0.0087 USDT |
| 2024-01-26 |
0.0085 USDT |
467,698.9152 |
0.0085 USDT |
0.0085 USDT |
0.0086 USDT |
0.0087 USDT |
| 2024-01-25 |
0.0088 USDT |
597,088.6334 |
0.0088 USDT |
0.0087 USDT |
0.0088 USDT |
0.0088 USDT |
| 2024-01-24 |
0.0086 USDT |
414,989.7852 |
0.0088 USDT |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-01-23 |
0.0086 USDT |
595,279.5049 |
0.0087 USDT |
0.0086 USDT |
0.0086 USDT |
0.0087 USDT |
| 2024-01-22 |
0.0089 USDT |
435,333.0553 |
0.0088 USDT |
0.0087 USDT |
0.0087 USDT |
0.0089 USDT |
| 2024-01-21 |
0.0093 USDT |
699,040.1989 |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0089 USDT |
| 2024-01-20 |
0.0086 USDT |
1,733,654.4094 |
0.0085 USDT |
0.0084 USDT |
0.0087 USDT |
0.0092 USDT |
| 2024-01-19 |
0.0076 USDT |
759,868.1543 |
0.0076 USDT |
0.0075 USDT |
0.0077 USDT |
0.0079 USDT |
| 2024-01-18 |
0.0078 USDT |
791,651.7945 |
0.0076 USDT |
0.0076 USDT |
0.0077 USDT |
0.0078 USDT |
| 2024-01-17 |
0.0079 USDT |
647,581.0667 |
0.0080 USDT |
0.0079 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-01-16 |
0.0082 USDT |
719,064.8194 |
0.0080 USDT |
0.0078 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-01-15 |
0.0073 USDT |
713,309.3632 |
0.0074 USDT |
0.0074 USDT |
0.0075 USDT |
0.0077 USDT |
| 2024-01-14 |
0.0074 USDT |
577,467.2982 |
0.0073 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-01-13 |
0.0074 USDT |
517,142.6297 |
0.0074 USDT |
0.0074 USDT |
0.0075 USDT |
0.0074 USDT |
| 2024-01-12 |
0.0076 USDT |
510,655.3175 |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-01-11 |
0.0078 USDT |
830,869.8805 |
0.0079 USDT |
0.0076 USDT |
0.0077 USDT |
0.0076 USDT |
| 2024-01-10 |
0.0074 USDT |
592,503.8580 |
0.0075 USDT |
0.0075 USDT |
0.0076 USDT |
0.0078 USDT |
| 2024-01-09 |
0.0075 USDT |
916,104.7653 |
0.0077 USDT |
0.0073 USDT |
0.0075 USDT |
0.0073 USDT |
| 2024-01-08 |
0.0077 USDT |
796,653.0018 |
0.0076 USDT |
0.0075 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-01-07 |
0.0080 USDT |
434,432.3525 |
0.0078 USDT |
0.0078 USDT |
0.0079 USDT |
0.0079 USDT |