Identifier on DigiFinex: sgb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.0123 USDT |
218,919.5213 |
0.0122 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2022-12-01 |
0.0131 USDT |
230,725.0094 |
0.0132 USDT |
0.0129 USDT |
0.0130 USDT |
0.0131 USDT |
| 2022-11-30 |
0.0134 USDT |
194,487.2163 |
0.0133 USDT |
0.0130 USDT |
0.0131 USDT |
0.0132 USDT |
| 2022-11-29 |
0.0119 USDT |
253,739.8841 |
0.0139 USDT |
0.0136 USDT |
0.0137 USDT |
0.0136 USDT |
| 2022-11-28 |
0.0117 USDT |
268,021.5229 |
0.0116 USDT |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
| 2022-11-27 |
0.0124 USDT |
294,218.4961 |
0.0123 USDT |
0.0118 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-11-26 |
0.0124 USDT |
275,090.1437 |
0.0120 USDT |
0.0119 USDT |
0.0120 USDT |
0.0121 USDT |
| 2022-11-25 |
0.0116 USDT |
288,809.2123 |
0.0137 USDT |
0.0135 USDT |
0.0137 USDT |
0.0137 USDT |
| 2022-11-24 |
0.0110 USDT |
344,264.9196 |
0.0111 USDT |
0.0101 USDT |
0.0107 USDT |
0.0110 USDT |
| 2022-11-23 |
0.0111 USDT |
286,022.0528 |
0.0112 USDT |
0.0110 USDT |
0.0111 USDT |
0.0112 USDT |
| 2022-11-22 |
0.0125 USDT |
324,564.2619 |
0.0130 USDT |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
| 2022-11-21 |
0.0123 USDT |
172,638.9228 |
0.0124 USDT |
0.0122 USDT |
0.0123 USDT |
0.0123 USDT |
| 2022-11-20 |
0.0122 USDT |
272,528.8158 |
0.0124 USDT |
0.0123 USDT |
0.0124 USDT |
0.0124 USDT |
| 2022-11-19 |
0.0126 USDT |
226,155.4917 |
0.0126 USDT |
0.0123 USDT |
0.0125 USDT |
0.0123 USDT |
| 2022-11-18 |
0.0131 USDT |
249,631.4885 |
0.0128 USDT |
0.0126 USDT |
0.0127 USDT |
0.0127 USDT |
| 2022-11-17 |
0.0136 USDT |
238,131.0104 |
0.0134 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2022-11-16 |
0.0133 USDT |
218,106.6353 |
0.0136 USDT |
0.0134 USDT |
0.0134 USDT |
0.0134 USDT |
| 2022-11-15 |
0.0125 USDT |
221,903.5576 |
0.0131 USDT |
0.0130 USDT |
0.0132 USDT |
0.0132 USDT |
| 2022-11-14 |
0.0120 USDT |
143,905.0235 |
0.0120 USDT |
0.0119 USDT |
0.0120 USDT |
0.0119 USDT |
| 2022-11-13 |
0.0120 USDT |
171,672.5208 |
0.0119 USDT |
0.0119 USDT |
0.0120 USDT |
0.0120 USDT |
| 2022-11-12 |
0.0124 USDT |
230,997.7476 |
0.0122 USDT |
0.0121 USDT |
0.0123 USDT |
0.0122 USDT |
| 2022-11-11 |
0.0129 USDT |
230,203.0222 |
0.0128 USDT |
0.0125 USDT |
0.0126 USDT |
0.0126 USDT |
| 2022-11-10 |
0.0132 USDT |
206,481.7166 |
0.0132 USDT |
0.0132 USDT |
0.0134 USDT |
0.0134 USDT |
| 2022-11-09 |
0.0149 USDT |
246,756.5736 |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
| 2022-11-08 |
0.0178 USDT |
259,058.7865 |
0.0178 USDT |
0.0178 USDT |
0.0179 USDT |
0.0185 USDT |
| 2022-11-07 |
0.0177 USDT |
317,139.6970 |
0.0166 USDT |
0.0166 USDT |
0.0168 USDT |
0.0213 USDT |
| 2022-11-06 |
0.0165 USDT |
174,323.3877 |
0.0166 USDT |
0.0165 USDT |
0.0166 USDT |
0.0167 USDT |
| 2022-11-05 |
0.0167 USDT |
135,045.4165 |
0.0167 USDT |
0.0163 USDT |
0.0165 USDT |
0.0163 USDT |
| 2022-11-04 |
0.0166 USDT |
141,664.5815 |
0.0167 USDT |
0.0165 USDT |
0.0166 USDT |
0.0166 USDT |
| 2022-11-03 |
0.0150 USDT |
202,079.0569 |
0.0167 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2022-11-02 |
0.0164 USDT |
212,068.8611 |
0.0169 USDT |
0.0167 USDT |
0.0169 USDT |
0.0170 USDT |
| 2022-11-01 |
0.0165 USDT |
216,188.5288 |
0.0164 USDT |
0.0164 USDT |
0.0165 USDT |
0.0164 USDT |
| 2022-10-31 |
0.0168 USDT |
171,572.6057 |
0.0168 USDT |
0.0165 USDT |
0.0167 USDT |
0.0165 USDT |
| 2022-10-30 |
0.0169 USDT |
106,062.9333 |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
| 2022-10-29 |
0.0180 USDT |
178,686.3620 |
0.0181 USDT |
0.0177 USDT |
0.0179 USDT |
0.0179 USDT |
| 2022-10-28 |
0.0175 USDT |
210,975.7587 |
0.0182 USDT |
0.0179 USDT |
0.0180 USDT |
0.0179 USDT |
| 2022-10-27 |
0.0172 USDT |
201,831.8791 |
0.0169 USDT |
0.0167 USDT |
0.0168 USDT |
0.0168 USDT |
| 2022-10-26 |
0.0177 USDT |
137,187.6441 |
0.0178 USDT |
0.0176 USDT |
0.0178 USDT |
0.0178 USDT |
| 2022-10-25 |
0.0165 USDT |
245,997.7096 |
0.0176 USDT |
0.0174 USDT |
0.0175 USDT |
0.0174 USDT |
| 2022-10-24 |
0.0168 USDT |
255,582.6445 |
0.0165 USDT |
0.0160 USDT |
0.0161 USDT |
0.0163 USDT |
| 2022-10-23 |
0.0182 USDT |
243,379.5245 |
0.0172 USDT |
0.0171 USDT |
0.0172 USDT |
0.0176 USDT |
| 2022-10-22 |
0.0184 USDT |
168,107.2401 |
0.0187 USDT |
0.0186 USDT |
0.0189 USDT |
0.0191 USDT |
| 2022-10-21 |
0.0185 USDT |
173,871.8137 |
0.0183 USDT |
0.0180 USDT |
0.0182 USDT |
0.0182 USDT |
| 2022-10-20 |
0.0194 USDT |
212,929.8354 |
0.0201 USDT |
0.0179 USDT |
0.0179 USDT |
0.0179 USDT |
| 2022-10-19 |
0.0195 USDT |
152,136.7418 |
0.0193 USDT |
0.0192 USDT |
0.0194 USDT |
0.0194 USDT |
| 2022-10-18 |
0.0195 USDT |
132,869.8530 |
0.0196 USDT |
0.0195 USDT |
0.0197 USDT |
0.0196 USDT |
| 2022-10-17 |
0.0198 USDT |
161,152.3337 |
0.0197 USDT |
0.0195 USDT |
0.0197 USDT |
0.0196 USDT |
| 2022-10-16 |
0.0196 USDT |
186,746.8452 |
0.0196 USDT |
0.0195 USDT |
0.0196 USDT |
0.0196 USDT |
| 2022-10-15 |
0.0195 USDT |
137,432.5331 |
0.0197 USDT |
0.0196 USDT |
0.0198 USDT |
0.0196 USDT |
| 2022-10-14 |
0.0198 USDT |
174,554.1661 |
0.0191 USDT |
0.0191 USDT |
0.0192 USDT |
0.0192 USDT |