Identifier on HitBTC: SENSOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.2514 USDT |
274,459.0000 |
0.2553 USDT |
0.2161 USDT |
0.2615 USDT |
0.2170 USDT |
| 2022-05-17 |
0.2823 USDT |
303,573.3000 |
0.2781 USDT |
0.2721 USDT |
0.2957 USDT |
0.2790 USDT |
| 2022-05-16 |
0.3034 USDT |
328,401.1000 |
0.3358 USDT |
0.2750 USDT |
0.3373 USDT |
0.2781 USDT |
| 2022-05-15 |
0.2827 USDT |
324,784.9000 |
0.2700 USDT |
0.2641 USDT |
0.3295 USDT |
0.3293 USDT |
| 2022-05-14 |
0.2741 USDT |
348,760.0000 |
0.2658 USDT |
0.2644 USDT |
0.2866 USDT |
0.2746 USDT |
| 2022-05-13 |
0.2478 USDT |
266,944.9000 |
0.2124 USDT |
0.2057 USDT |
0.2968 USDT |
0.2600 USDT |
| 2022-05-12 |
0.1565 USDT |
196,224.3000 |
0.1845 USDT |
0.1278 USDT |
0.2124 USDT |
0.2015 USDT |
| 2022-05-11 |
0.3321 USDT |
209,586.2000 |
0.3608 USDT |
0.2290 USDT |
0.3683 USDT |
0.2290 USDT |
| 2022-05-10 |
0.3852 USDT |
215,569.1000 |
0.3760 USDT |
0.3681 USDT |
0.4020 USDT |
0.3696 USDT |
| 2022-05-09 |
0.4322 USDT |
173,393.6000 |
0.4516 USDT |
0.3828 USDT |
0.4567 USDT |
0.3889 USDT |
| 2022-05-08 |
0.4534 USDT |
175,832.1000 |
0.4688 USDT |
0.4429 USDT |
0.4690 USDT |
0.4526 USDT |
| 2022-05-07 |
0.4867 USDT |
225,703.1000 |
0.4891 USDT |
0.4687 USDT |
0.4972 USDT |
0.4736 USDT |
| 2022-05-06 |
0.5051 USDT |
220,832.8000 |
0.5085 USDT |
0.4966 USDT |
0.5086 USDT |
0.5038 USDT |
| 2022-05-05 |
0.5300 USDT |
234,932.2000 |
0.5351 USDT |
0.4889 USDT |
0.5367 USDT |
0.5070 USDT |
| 2022-05-04 |
0.5261 USDT |
232,681.8000 |
0.5112 USDT |
0.5112 USDT |
0.5358 USDT |
0.5358 USDT |
| 2022-05-03 |
0.5147 USDT |
282,204.9000 |
0.5138 USDT |
0.5100 USDT |
0.5176 USDT |
0.5112 USDT |
| 2022-05-02 |
0.5244 USDT |
193,367.5000 |
0.5207 USDT |
0.5000 USDT |
0.5330 USDT |
0.5140 USDT |
| 2022-05-01 |
0.5257 USDT |
194,517.0000 |
0.5210 USDT |
0.5207 USDT |
0.5330 USDT |
0.5268 USDT |
| 2022-04-30 |
0.5591 USDT |
178,367.7000 |
0.5758 USDT |
0.5287 USDT |
0.5772 USDT |
0.5287 USDT |
| 2022-04-29 |
0.5794 USDT |
220,934.9000 |
0.5868 USDT |
0.5690 USDT |
0.5874 USDT |
0.5695 USDT |
| 2022-04-28 |
0.5826 USDT |
237,549.8000 |
0.5904 USDT |
0.5623 USDT |
0.5956 USDT |
0.5785 USDT |
| 2022-04-27 |
0.5849 USDT |
195,769.2000 |
0.5621 USDT |
0.5621 USDT |
0.6100 USDT |
0.5889 USDT |
| 2022-04-26 |
0.5920 USDT |
213,023.9000 |
0.5907 USDT |
0.5621 USDT |
0.6099 USDT |
0.5722 USDT |
| 2022-04-25 |
0.5678 USDT |
208,810.3000 |
0.5950 USDT |
0.5345 USDT |
0.5954 USDT |
0.5823 USDT |
| 2022-04-24 |
0.6001 USDT |
261,851.5000 |
0.6102 USDT |
0.5794 USDT |
0.6103 USDT |
0.5952 USDT |
| 2022-04-23 |
0.6058 USDT |
239,230.2000 |
0.6098 USDT |
0.5961 USDT |
0.6172 USDT |
0.6032 USDT |
| 2022-04-22 |
0.6031 USDT |
270,584.0000 |
0.5979 USDT |
0.5958 USDT |
0.6172 USDT |
0.6089 USDT |
| 2022-04-21 |
0.6362 USDT |
248,678.4000 |
0.6275 USDT |
0.6166 USDT |
0.6510 USDT |
0.6167 USDT |
| 2022-04-20 |
0.6299 USDT |
285,872.9000 |
0.6401 USDT |
0.6166 USDT |
0.6423 USDT |
0.6345 USDT |
| 2022-04-19 |
0.6323 USDT |
181,251.7000 |
0.6309 USDT |
0.6234 USDT |
0.6628 USDT |
0.6400 USDT |
| 2022-04-18 |
0.6204 USDT |
183,529.1000 |
0.6454 USDT |
0.6041 USDT |
0.6454 USDT |
0.6372 USDT |
| 2022-04-17 |
0.6550 USDT |
265,406.8000 |
0.6492 USDT |
0.6451 USDT |
0.6724 USDT |
0.6468 USDT |
| 2022-04-16 |
0.6489 USDT |
99,290.6000 |
0.6103 USDT |
0.6043 USDT |
0.6635 USDT |
0.6474 USDT |
| 2022-04-15 |
0.5945 USDT |
232,650.8000 |
0.5949 USDT |
0.5913 USDT |
0.6015 USDT |
0.5962 USDT |
| 2022-04-14 |
0.6109 USDT |
222,440.5000 |
0.6209 USDT |
0.5890 USDT |
0.6338 USDT |
0.5929 USDT |
| 2022-04-13 |
0.6142 USDT |
155,116.7000 |
0.6035 USDT |
0.6030 USDT |
0.6303 USDT |
0.6201 USDT |
| 2022-04-12 |
0.6119 USDT |
151,306.5000 |
0.6101 USDT |
0.5908 USDT |
0.6236 USDT |
0.6119 USDT |
| 2022-04-11 |
0.6264 USDT |
114,763.8000 |
0.6853 USDT |
0.5976 USDT |
0.6854 USDT |
0.6055 USDT |
| 2022-04-10 |
0.6903 USDT |
137,444.3000 |
0.7028 USDT |
0.6800 USDT |
0.7030 USDT |
0.6960 USDT |
| 2022-04-09 |
0.6891 USDT |
176,366.5000 |
0.6881 USDT |
0.6787 USDT |
0.7030 USDT |
0.6803 USDT |
| 2022-04-08 |
0.7155 USDT |
100,659.2000 |
0.7156 USDT |
0.6681 USDT |
0.7319 USDT |
0.7048 USDT |
| 2022-04-07 |
0.7179 USDT |
139,682.0000 |
0.7174 USDT |
0.7103 USDT |
0.7319 USDT |
0.7123 USDT |
| 2022-04-06 |
0.7818 USDT |
38,225.3000 |
0.7966 USDT |
0.7190 USDT |
0.8103 USDT |
0.7225 USDT |
| 2022-04-05 |
0.8108 USDT |
86,849.1000 |
0.8082 USDT |
0.7828 USDT |
0.8280 USDT |
0.7973 USDT |
| 2022-04-04 |
0.8147 USDT |
65,249.1000 |
0.8528 USDT |
0.7959 USDT |
0.8528 USDT |
0.8010 USDT |
| 2022-04-03 |
0.8429 USDT |
36,720.7000 |
0.8183 USDT |
0.8114 USDT |
0.8526 USDT |
0.8400 USDT |
| 2022-04-02 |
0.8157 USDT |
27,253.2000 |
0.7396 USDT |
0.7396 USDT |
0.8803 USDT |
0.8252 USDT |
| 2022-04-01 |
0.7366 USDT |
55,972.9000 |
0.7376 USDT |
0.7061 USDT |
0.7541 USDT |
0.7477 USDT |
| 2022-03-31 |
0.7569 USDT |
147,520.2000 |
0.7487 USDT |
0.7252 USDT |
0.7822 USDT |
0.7313 USDT |
| 2022-03-30 |
0.7528 USDT |
128,470.2000 |
0.7617 USDT |
0.7202 USDT |
0.7672 USDT |
0.7478 USDT |