Identifier on DigiFinex: sgb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
0.0213 USDT |
402,030.3608 |
0.0179 USDT |
0.0179 USDT |
0.0226 USDT |
0.0225 USDT |
| 2022-05-14 |
0.0192 USDT |
91,545.2433 |
0.0191 USDT |
0.0191 USDT |
0.0192 USDT |
0.0191 USDT |
| 2022-05-13 |
0.0195 USDT |
147,721.1044 |
0.0193 USDT |
0.0191 USDT |
0.0192 USDT |
0.0193 USDT |
| 2022-05-12 |
0.0246 USDT |
369,248.3703 |
0.0267 USDT |
0.0180 USDT |
0.0192 USDT |
0.0195 USDT |
| 2022-05-11 |
0.0305 USDT |
142,633.1881 |
0.0292 USDT |
0.0287 USDT |
0.0290 USDT |
0.0290 USDT |
| 2022-05-10 |
0.0300 USDT |
150,499.8696 |
0.0315 USDT |
0.0307 USDT |
0.0309 USDT |
0.0308 USDT |
| 2022-05-09 |
0.0322 USDT |
184,869.7765 |
0.0292 USDT |
0.0280 USDT |
0.0294 USDT |
0.0293 USDT |
| 2022-05-08 |
0.0348 USDT |
101,954.0601 |
0.0353 USDT |
0.0350 USDT |
0.0354 USDT |
0.0356 USDT |
| 2022-05-07 |
0.0387 USDT |
400,123.9860 |
0.0343 USDT |
0.0343 USDT |
0.0346 USDT |
0.0426 USDT |
| 2022-05-06 |
0.0378 USDT |
121,377.5754 |
0.0384 USDT |
0.0384 USDT |
0.0386 USDT |
0.0398 USDT |
| 2022-05-05 |
0.0430 USDT |
130,008.4741 |
0.0425 USDT |
0.0398 USDT |
0.0403 USDT |
0.0402 USDT |
| 2022-05-04 |
0.0412 USDT |
76,300.2085 |
0.0419 USDT |
0.0416 USDT |
0.0420 USDT |
0.0420 USDT |
| 2022-05-03 |
0.0434 USDT |
64,300.7470 |
0.0426 USDT |
0.0422 USDT |
0.0426 USDT |
0.0424 USDT |
| 2022-05-02 |
0.0457 USDT |
85,685.3363 |
0.0437 USDT |
0.0425 USDT |
0.0428 USDT |
0.0431 USDT |
| 2022-05-01 |
0.0477 USDT |
102,178.6474 |
0.0481 USDT |
0.0468 USDT |
0.0471 USDT |
0.0471 USDT |
| 2022-04-30 |
0.0489 USDT |
119,154.5131 |
0.0510 USDT |
0.0491 USDT |
0.0494 USDT |
0.0494 USDT |
| 2022-04-29 |
0.0491 USDT |
124,167.4734 |
0.0472 USDT |
0.0469 USDT |
0.0473 USDT |
0.0477 USDT |
| 2022-04-28 |
0.0462 USDT |
117,481.7000 |
0.0531 USDT |
0.0469 USDT |
0.0515 USDT |
0.0470 USDT |
| 2022-04-27 |
0.0404 USDT |
153,989.4012 |
0.0441 USDT |
0.0423 USDT |
0.0425 USDT |
0.0423 USDT |
| 2022-04-26 |
0.0399 USDT |
29,007.8437 |
0.0419 USDT |
0.0418 USDT |
0.0419 USDT |
0.0419 USDT |
| 2022-04-25 |
0.0391 USDT |
56,257.9677 |
0.0392 USDT |
0.0390 USDT |
0.0392 USDT |
0.0390 USDT |
| 2022-04-24 |
0.0410 USDT |
117,780.0698 |
0.0390 USDT |
0.0390 USDT |
0.0392 USDT |
0.0393 USDT |
| 2022-04-23 |
0.0450 USDT |
427,494.7147 |
0.0446 USDT |
0.0316 USDT |
0.0448 USDT |
0.0445 USDT |
| 2022-04-22 |
0.0467 USDT |
75,347.4476 |
0.0470 USDT |
0.0458 USDT |
0.0463 USDT |
0.0461 USDT |
| 2022-04-21 |
0.0442 USDT |
131,107.5960 |
0.0488 USDT |
0.0448 USDT |
0.0486 USDT |
0.0451 USDT |
| 2022-04-20 |
0.0418 USDT |
400,970.6887 |
0.0400 USDT |
0.0383 USDT |
0.0386 USDT |
0.0385 USDT |
| 2022-04-19 |
0.0307 USDT |
132,152.0081 |
0.0390 USDT |
0.0385 USDT |
0.0390 USDT |
0.0440 USDT |
| 2022-04-18 |
0.0265 USDT |
515,680.0988 |
0.0215 USDT |
0.0215 USDT |
0.0228 USDT |
0.0266 USDT |
| 2022-04-17 |
0.0541 USDT |
70,930.7558 |
0.0508 USDT |
0.0508 USDT |
0.0511 USDT |
0.0508 USDT |
| 2022-04-16 |
0.0592 USDT |
36,361.7752 |
0.0599 USDT |
0.0581 USDT |
0.0587 USDT |
0.0587 USDT |
| 2022-04-15 |
0.0584 USDT |
26,020.2364 |
0.0586 USDT |
0.0581 USDT |
0.0583 USDT |
0.0585 USDT |
| 2022-04-14 |
0.0588 USDT |
35,229.6155 |
0.0581 USDT |
0.0580 USDT |
0.0583 USDT |
0.0582 USDT |
| 2022-04-13 |
0.0604 USDT |
50,127.5849 |
0.0605 USDT |
0.0587 USDT |
0.0591 USDT |
0.0589 USDT |
| 2022-04-12 |
0.0578 USDT |
73,006.1584 |
0.0583 USDT |
0.0583 USDT |
0.0591 USDT |
0.0591 USDT |
| 2022-04-11 |
0.0621 USDT |
48,289.5567 |
0.0622 USDT |
0.0617 USDT |
0.0620 USDT |
0.0619 USDT |
| 2022-04-10 |
0.0636 USDT |
44,310.6297 |
0.0634 USDT |
0.0625 USDT |
0.0631 USDT |
0.0631 USDT |
| 2022-04-09 |
0.0646 USDT |
41,160.1147 |
0.0640 USDT |
0.0635 USDT |
0.0639 USDT |
0.0639 USDT |
| 2022-04-08 |
0.0646 USDT |
49,866.1913 |
0.0641 USDT |
0.0634 USDT |
0.0638 USDT |
0.0639 USDT |
| 2022-04-07 |
0.0685 USDT |
36,469.0175 |
0.0659 USDT |
0.0653 USDT |
0.0658 USDT |
0.0656 USDT |
| 2022-04-06 |
0.0687 USDT |
255,088.1944 |
0.0707 USDT |
0.0536 USDT |
0.0680 USDT |
0.0678 USDT |
| 2022-04-05 |
0.0706 USDT |
36,771.2189 |
0.0705 USDT |
0.0697 USDT |
0.0705 USDT |
0.0702 USDT |
| 2022-04-04 |
0.0724 USDT |
58,842.5303 |
0.0700 USDT |
0.0698 USDT |
0.0703 USDT |
0.0698 USDT |
| 2022-04-03 |
0.0748 USDT |
230,186.1025 |
0.0744 USDT |
0.0743 USDT |
0.0749 USDT |
0.0974 USDT |
| 2022-04-02 |
0.0813 USDT |
674,799.6482 |
0.0720 USDT |
0.0664 USDT |
0.0669 USDT |
0.0669 USDT |
| 2022-04-01 |
0.0606 USDT |
40,012.7405 |
0.0609 USDT |
0.0600 USDT |
0.0603 USDT |
0.0603 USDT |
| 2022-03-31 |
0.0614 USDT |
48,438.2428 |
0.0607 USDT |
0.0602 USDT |
0.0607 USDT |
0.0614 USDT |
| 2022-03-30 |
0.0625 USDT |
63,347.0687 |
0.0614 USDT |
0.0604 USDT |
0.0611 USDT |
0.0618 USDT |
| 2022-03-29 |
0.0534 USDT |
103,272.9955 |
0.0628 USDT |
0.0628 USDT |
0.0628 USDT |
0.0628 USDT |
| 2022-03-28 |
0.0604 USDT |
177,307.9551 |
0.0428 USDT |
0.0425 USDT |
0.0431 USDT |
0.0434 USDT |
| 2022-03-27 |
0.0506 USDT |
99,947.4879 |
0.0423 USDT |
0.0422 USDT |
0.0426 USDT |
0.0427 USDT |