Identifier on DigiFinex: sgb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.0104 USDT |
1,054,717.1414 |
0.0107 USDT |
0.0095 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-12-20 |
0.0103 USDT |
624,774.4795 |
0.0102 USDT |
0.0102 USDT |
0.0105 USDT |
0.0105 USDT |
| 2024-12-19 |
0.0117 USDT |
754,905.3417 |
0.0104 USDT |
0.0102 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-12-18 |
0.0110 USDT |
1,011,177.4604 |
0.0124 USDT |
0.0124 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-12-17 |
0.0139 USDT |
63,549.3561 |
0.0148 USDT |
0.0147 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-12-16 |
0.0146 USDT |
149,725.7724 |
0.0149 USDT |
0.0137 USDT |
0.0150 USDT |
0.0140 USDT |
| 2024-12-15 |
0.0143 USDT |
21,699.8928 |
0.0145 USDT |
0.0145 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-12-14 |
0.0144 USDT |
73,007.7052 |
0.0142 USDT |
0.0141 USDT |
0.0143 USDT |
0.0141 USDT |
| 2024-12-13 |
0.0118 USDT |
68,698.9483 |
0.0118 USDT |
0.0118 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-12-12 |
0.0124 USDT |
527,897.6272 |
0.0124 USDT |
0.0118 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-12-11 |
0.0114 USDT |
678,757.3264 |
0.0120 USDT |
0.0120 USDT |
0.0125 USDT |
0.0126 USDT |
| 2024-12-10 |
0.0108 USDT |
782,966.8416 |
0.0107 USDT |
0.0103 USDT |
0.0104 USDT |
0.0103 USDT |
| 2024-12-09 |
0.0118 USDT |
39,192.9648 |
0.0115 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-12-08 |
0.0115 USDT |
320,861.9172 |
0.0113 USDT |
0.0113 USDT |
0.0114 USDT |
0.0118 USDT |
| 2024-12-07 |
0.0122 USDT |
62,821.3058 |
0.0120 USDT |
0.0118 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-12-06 |
0.0121 USDT |
764,779.4589 |
0.0123 USDT |
0.0119 USDT |
0.0121 USDT |
0.0122 USDT |
| 2024-12-05 |
0.0129 USDT |
737,353.6579 |
0.0131 USDT |
0.0115 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-12-04 |
0.0139 USDT |
172,398.6359 |
0.0129 USDT |
0.0129 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-12-03 |
0.0154 USDT |
107,933.1530 |
0.0131 USDT |
0.0131 USDT |
0.0134 USDT |
0.0133 USDT |
| 2024-12-02 |
0.0152 USDT |
100,185.3588 |
0.0160 USDT |
0.0157 USDT |
0.0161 USDT |
0.0157 USDT |
| 2024-12-01 |
0.0130 USDT |
44,671.4785 |
0.0131 USDT |
0.0130 USDT |
0.0131 USDT |
0.0130 USDT |
| 2024-11-30 |
0.0134 USDT |
380,155.2178 |
0.0132 USDT |
0.0129 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-11-29 |
0.0132 USDT |
472,543.2641 |
0.0137 USDT |
0.0135 USDT |
0.0136 USDT |
0.0137 USDT |
| 2024-11-28 |
0.0113 USDT |
831,128.8242 |
0.0118 USDT |
0.0117 USDT |
0.0119 USDT |
0.0121 USDT |
| 2024-11-27 |
0.0101 USDT |
57,875.1619 |
0.0105 USDT |
0.0105 USDT |
0.0106 USDT |
0.0106 USDT |
| 2024-11-26 |
0.0107 USDT |
421,317.8696 |
0.0106 USDT |
0.0105 USDT |
0.0106 USDT |
0.0108 USDT |
| 2024-11-25 |
0.0108 USDT |
910,967.3523 |
0.0109 USDT |
0.0106 USDT |
0.0108 USDT |
0.0107 USDT |
| 2024-11-24 |
0.0094 USDT |
630,114.0299 |
0.0096 USDT |
0.0095 USDT |
0.0097 USDT |
0.0097 USDT |
| 2024-11-23 |
0.0093 USDT |
723,345.5575 |
0.0090 USDT |
0.0088 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-11-22 |
0.0091 USDT |
499,461.3626 |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0095 USDT |
| 2024-11-21 |
0.0084 USDT |
116,352.4759 |
0.0085 USDT |
0.0085 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-11-20 |
0.0081 USDT |
100,012.6175 |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-11-19 |
0.0085 USDT |
673,585.5366 |
0.0085 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-11-18 |
0.0087 USDT |
796,849.2386 |
0.0088 USDT |
0.0085 USDT |
0.0087 USDT |
0.0088 USDT |
| 2024-11-17 |
0.0086 USDT |
40,433.8578 |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-11-16 |
0.0076 USDT |
2,423,565.7279 |
0.0088 USDT |
0.0079 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-11-15 |
0.0066 USDT |
47,455.0200 |
0.0074 USDT |
0.0074 USDT |
0.0075 USDT |
0.0074 USDT |
| 2024-11-14 |
0.0059 USDT |
1,006,796.3855 |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-11-13 |
0.0061 USDT |
1,052,520.0474 |
0.0062 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-11-12 |
0.0063 USDT |
1,148,639.3524 |
0.0066 USDT |
0.0060 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-11-11 |
0.0060 USDT |
659,108.9533 |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0062 USDT |
| 2024-11-10 |
0.0056 USDT |
78,511.8187 |
0.0057 USDT |
0.0057 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-11-09 |
0.0055 USDT |
32,208.8685 |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-11-08 |
0.0055 USDT |
807,279.5647 |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-11-07 |
0.0054 USDT |
49,378.4848 |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
| 2024-11-06 |
0.0053 USDT |
45,773.6337 |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
| 2024-11-05 |
0.0055 USDT |
1,068,131.3974 |
0.0055 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-11-04 |
0.0056 USDT |
846,359.7698 |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
0.0058 USDT |
| 2024-11-03 |
0.0058 USDT |
1,377,327.1965 |
0.0059 USDT |
0.0056 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-11-02 |
0.0059 USDT |
90,499.9776 |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |