Identifier on DigiFinex: sgb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
0.0562 USDT |
155,869.0061 |
0.0422 USDT |
0.0422 USDT |
0.0424 USDT |
0.0438 USDT |
| 2022-03-25 |
0.0517 USDT |
199,854.1581 |
0.0486 USDT |
0.0485 USDT |
0.0602 USDT |
0.0610 USDT |
| 2022-03-24 |
0.0514 USDT |
228,992.9434 |
0.0425 USDT |
0.0425 USDT |
0.0428 USDT |
0.0487 USDT |
| 2022-03-23 |
0.0624 USDT |
54,573.1329 |
0.0620 USDT |
0.0619 USDT |
0.0623 USDT |
0.0627 USDT |
| 2022-03-22 |
0.0641 USDT |
18,760.2724 |
0.0640 USDT |
0.0639 USDT |
0.0644 USDT |
0.0642 USDT |
| 2022-03-21 |
0.0557 USDT |
51,416.1925 |
0.0640 USDT |
0.0639 USDT |
0.0642 USDT |
0.0640 USDT |
| 2022-03-20 |
0.0512 USDT |
402,501.2667 |
0.0514 USDT |
0.0422 USDT |
0.0425 USDT |
0.0423 USDT |
| 2022-03-19 |
0.0579 USDT |
81,103.4935 |
0.0597 USDT |
0.0500 USDT |
0.0591 USDT |
0.0500 USDT |
| 2022-03-18 |
0.0594 USDT |
34,630.1172 |
0.0591 USDT |
0.0590 USDT |
0.0593 USDT |
0.0593 USDT |
| 2022-03-17 |
0.0577 USDT |
45,041.4303 |
0.0591 USDT |
0.0590 USDT |
0.0593 USDT |
0.0593 USDT |
| 2022-03-16 |
0.0549 USDT |
58,923.9354 |
0.0581 USDT |
0.0559 USDT |
0.0566 USDT |
0.0561 USDT |
| 2022-03-15 |
0.0557 USDT |
64,060.6600 |
0.0544 USDT |
0.0531 USDT |
0.0533 USDT |
0.0532 USDT |
| 2022-03-14 |
0.0572 USDT |
47,791.8933 |
0.0572 USDT |
0.0565 USDT |
0.0569 USDT |
0.0567 USDT |
| 2022-03-13 |
0.0563 USDT |
86,944.2948 |
0.0546 USDT |
0.0544 USDT |
0.0549 USDT |
0.0552 USDT |
| 2022-03-12 |
0.0705 USDT |
31,987.2729 |
0.0703 USDT |
0.0700 USDT |
0.0705 USDT |
0.0703 USDT |
| 2022-03-11 |
0.0713 USDT |
33,332.9908 |
0.0706 USDT |
0.0704 USDT |
0.0708 USDT |
0.0704 USDT |
| 2022-03-10 |
0.0709 USDT |
34,653.8791 |
0.0709 USDT |
0.0708 USDT |
0.0713 USDT |
0.0714 USDT |
| 2022-03-09 |
0.0721 USDT |
42,313.0936 |
0.0698 USDT |
0.0689 USDT |
0.0693 USDT |
0.0691 USDT |
| 2022-03-08 |
0.0628 USDT |
53,830.0485 |
0.0693 USDT |
0.0688 USDT |
0.0692 USDT |
0.0698 USDT |
| 2022-03-07 |
0.0763 USDT |
34,036.7885 |
0.0750 USDT |
0.0750 USDT |
0.0757 USDT |
0.0757 USDT |
| 2022-03-06 |
0.0792 USDT |
32,633.2539 |
0.0790 USDT |
0.0785 USDT |
0.0792 USDT |
0.0789 USDT |
| 2022-03-05 |
0.0760 USDT |
27,179.1149 |
0.0773 USDT |
0.0766 USDT |
0.0774 USDT |
0.0772 USDT |
| 2022-03-04 |
0.0762 USDT |
40,263.5208 |
0.0750 USDT |
0.0744 USDT |
0.0752 USDT |
0.0752 USDT |
| 2022-03-03 |
0.0765 USDT |
45,872.1329 |
0.0744 USDT |
0.0739 USDT |
0.0744 USDT |
0.0740 USDT |
| 2022-03-02 |
0.0745 USDT |
106,675.4404 |
0.0787 USDT |
0.0699 USDT |
0.0705 USDT |
0.0769 USDT |
| 2022-03-01 |
0.0714 USDT |
67,476.8140 |
0.0684 USDT |
0.0676 USDT |
0.0682 USDT |
0.0676 USDT |
| 2022-02-28 |
0.0805 USDT |
35,225.5511 |
0.0789 USDT |
0.0787 USDT |
0.0796 USDT |
0.0790 USDT |
| 2022-02-27 |
0.0775 USDT |
33,028.3895 |
0.0777 USDT |
0.0776 USDT |
0.0786 USDT |
0.0791 USDT |
| 2022-02-26 |
0.0842 USDT |
43,127.5070 |
0.0774 USDT |
0.0768 USDT |
0.0775 USDT |
0.0776 USDT |
| 2022-02-25 |
0.0665 USDT |
216,681.4739 |
0.0700 USDT |
0.0700 USDT |
0.0700 USDT |
0.0818 USDT |
| 2022-02-24 |
0.0518 USDT |
47,640.0284 |
0.0500 USDT |
0.0500 USDT |
0.0501 USDT |
0.0501 USDT |
| 2022-02-23 |
0.0534 USDT |
44,471.6392 |
0.0550 USDT |
0.0545 USDT |
0.0550 USDT |
0.0549 USDT |
| 2022-02-22 |
0.0510 USDT |
67,389.9964 |
0.0532 USDT |
0.0531 USDT |
0.0534 USDT |
0.0540 USDT |
| 2022-02-21 |
0.0446 USDT |
38,667.5362 |
0.0447 USDT |
0.0442 USDT |
0.0444 USDT |
0.0443 USDT |
| 2022-02-20 |
0.0388 USDT |
80,881.9527 |
0.0448 USDT |
0.0445 USDT |
0.0449 USDT |
0.0445 USDT |
| 2022-02-19 |
0.0468 USDT |
410,611.3432 |
0.0430 USDT |
0.0305 USDT |
0.0309 USDT |
0.0306 USDT |
| 2022-02-18 |
0.0586 USDT |
56,203.3911 |
0.0565 USDT |
0.0548 USDT |
0.0551 USDT |
0.0550 USDT |
| 2022-02-17 |
0.0655 USDT |
78,278.3800 |
0.0606 USDT |
0.0599 USDT |
0.0604 USDT |
0.0607 USDT |
| 2022-02-16 |
0.0774 USDT |
36,784.9852 |
0.0790 USDT |
0.0788 USDT |
0.0795 USDT |
0.0798 USDT |
| 2022-02-15 |
0.0741 USDT |
28,610.8794 |
0.0769 USDT |
0.0768 USDT |
0.0771 USDT |
0.0770 USDT |
| 2022-02-14 |
0.0790 USDT |
67,973.1247 |
0.0716 USDT |
0.0716 USDT |
0.0726 USDT |
0.0728 USDT |
| 2022-02-13 |
0.0803 USDT |
17,282.0767 |
0.0820 USDT |
0.0816 USDT |
0.0830 USDT |
0.0830 USDT |
| 2022-02-12 |
0.0821 USDT |
36,872.8941 |
0.0785 USDT |
0.0777 USDT |
0.0781 USDT |
0.0781 USDT |
| 2022-02-11 |
0.0683 USDT |
51,457.3496 |
0.0777 USDT |
0.0777 USDT |
0.0780 USDT |
0.0777 USDT |
| 2022-02-10 |
0.0727 USDT |
64,815.4356 |
0.0922 USDT |
0.0920 USDT |
0.0929 USDT |
0.0930 USDT |